Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 21.25 | 24.05 | 0.00 | - | 18 | 576 | 58.59% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 21.35 | 24.70 | 0.00 | - | 1 | 1 | 59.13% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 21.10 | 21.75 | 24.35 | 0.00 | - | 5 | 807 | 56.57% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 2024-07-19 | 26.37 | 22.60 | 24.70 | 0.00 | - | 2 | 3 | 48.84% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 2024-08-16 | 21.59 | 23.65 | 25.20 | 0.00 | - | 1 | 39 | 45.44% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 24.60 | 24.95 | 25.85 | 0.00 | - | 1 | 249 | 43.04% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 27.95 | 26.00 | 29.25 | +2.21 | +8.59% | 1 | 141 | 46.39% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 26.55 | 25.80 | 28.25 | 0.00 | - | 9 | 356 | 40.52% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 27.30 | 27.40 | 29.35 | 0.00 | - | 3 | 5 | 39.75% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 29.10 | 30.00 | 31.50 | 0.00 | - | 11 | 75 | 40.73% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 31.50 | 33.60 | 0.00 | - | 1 | 174 | 38.44% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 38.05 | 33.45 | 34.60 | 0.00 | - | 1 | 71 | 39.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 2 | 666 | 64.11% |
| ORCL240524P00095000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.29 | 0.00 | - | 4 | 1 | 55.66% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.10 | 0.00 | - | 6 | 2 | 34.28% |
| ORCL240621P00095000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.67 | -0.17 | -27.87% | 44 | 1,476 | 39.72% |
| ORCL240719P00095000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 0.64 | 0.64 | 0.68 | -0.21 | -24.71% | 11 | 242 | 32.57% |
| ORCL240816P00095000 | 2024-04-25 10:11AM EDT | 2024-08-16 | 0.88 | 0.86 | 0.90 | -0.34 | -27.87% | 2 | 134 | 30.40% |
| ORCL240920P00095000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 1.84 | 1.44 | 1.60 | 0.00 | - | 2 | 1,002 | 31.58% |
| ORCL241220P00095000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 3.15 | 2.37 | 3.05 | 0.00 | - | 1 | 792 | 31.43% |
| ORCL250117P00095000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 2.76 | 2.62 | 2.85 | -0.59 | -17.61% | 11 | 1,950 | 28.94% |
| ORCL250321P00095000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 3.33 | 3.45 | 3.90 | -0.47 | -12.37% | 3 | 252 | 29.66% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 4.76 | 2.34 | 4.40 | 0.00 | - | 10 | 134 | 27.71% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 5.80 | 6.00 | 0.00 | - | 10 | 143 | 26.87% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 6.65 | 6.10 | 6.30 | 0.00 | - | 1 | 335 | 26.92% |
© 2024 Yahoo. All rights reserved.