Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 84.90 | 88.90 | 91.70 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240920C00060000 | 2024-08-06 10:38AM EDT | 60.00 | 70.34 | 80.80 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| ORCL240920C00070000 | 2024-06-14 2:04PM EDT | 70.00 | 69.93 | 73.45 | 77.15 | 0.00 | - | 1 | 32 | 0.00% |
| ORCL240920C00075000 | 2024-06-13 9:31AM EDT | 75.00 | 67.05 | 69.25 | 72.20 | 0.00 | - | 1 | 40 | 0.00% |
| ORCL240920C00080000 | 2024-08-22 3:10PM EDT | 80.00 | 58.73 | 81.70 | 82.50 | 0.00 | - | 1 | 47 | 206.25% |
| ORCL240920C00085000 | 2024-07-10 1:38PM EDT | 85.00 | 57.92 | 45.95 | 49.10 | 0.00 | - | 23 | 13 | 0.00% |
| ORCL240920C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 71.27 | 70.80 | 72.95 | 0.00 | - | 5 | 205 | 259.77% |
| ORCL240920C00092500 | 2024-08-07 1:11PM EDT | 92.50 | 35.58 | 47.40 | 48.40 | 0.00 | - | 2 | 370 | 0.00% |
| ORCL240920C00095000 | 2024-08-23 3:38PM EDT | 95.00 | 44.50 | 65.75 | 67.65 | 0.00 | - | 1 | 211 | 221.19% |
| ORCL240920C00097500 | 2024-09-10 9:45AM EDT | 97.50 | 63.00 | 63.35 | 64.90 | 0.00 | - | 3 | 416 | 193.16% |
| ORCL240920C00100000 | 2024-08-28 10:55AM EDT | 100.00 | 38.35 | 60.75 | 62.50 | 0.00 | - | 1 | 611 | 192.58% |
| ORCL240920C00105000 | 2024-09-06 2:52PM EDT | 105.00 | 36.50 | 55.75 | 57.75 | 0.00 | - | 13 | 1,092 | 190.72% |
| ORCL240920C00110000 | 2024-09-13 12:44PM EDT | 110.00 | 53.93 | 50.85 | 52.55 | +6.42 | +13.51% | 30 | 1,601 | 162.50% |
| ORCL240920C00115000 | 2024-09-10 2:53PM EDT | 115.00 | 40.64 | 45.80 | 48.10 | 0.00 | - | 5 | 2,463 | 171.34% |
| ORCL240920C00120000 | 2024-09-13 1:48PM EDT | 120.00 | 43.11 | 40.90 | 43.15 | +1.40 | +3.36% | 16 | 2,124 | 155.86% |
| ORCL240920C00121000 | 2024-09-09 10:37AM EDT | 121.00 | 21.20 | 39.90 | 42.30 | 0.00 | - | 2 | 3 | 92.58% |
| ORCL240920C00124000 | 2024-09-09 10:37AM EDT | 124.00 | 18.45 | 37.05 | 39.85 | 0.00 | - | 2 | 6 | 114.36% |
| ORCL240920C00125000 | 2024-09-13 3:14PM EDT | 125.00 | 37.36 | 35.80 | 38.30 | +1.44 | +4.01% | 52 | 3,113 | 71.88% |
| ORCL240920C00126000 | 2024-09-09 10:37AM EDT | 126.00 | 16.70 | 35.70 | 37.35 | 0.00 | - | 4 | 12 | 112.31% |
| ORCL240920C00127000 | 2024-09-09 10:37AM EDT | 127.00 | 15.85 | 34.65 | 36.45 | 0.00 | - | 2 | 3 | 110.55% |
| ORCL240920C00128000 | 2024-09-09 10:37AM EDT | 128.00 | 15.00 | 32.75 | 34.80 | 0.00 | - | 2 | 5 | 117.53% |
| ORCL240920C00129000 | 2024-09-09 10:37AM EDT | 129.00 | 14.20 | 32.70 | 33.75 | 0.00 | - | 2 | 4 | 86.91% |
| ORCL240920C00130000 | 2024-09-13 3:49PM EDT | 130.00 | 31.66 | 30.85 | 33.35 | -0.31 | -0.97% | 32 | 2,503 | 72.07% |
| ORCL240920C00131000 | 2024-09-10 10:58AM EDT | 131.00 | 26.31 | 30.65 | 31.80 | 0.00 | - | 3 | 27 | 81.84% |
| ORCL240920C00132000 | 2024-09-11 10:09AM EDT | 132.00 | 27.26 | 29.80 | 30.60 | 0.00 | - | 1 | 47 | 77.54% |
| ORCL240920C00133000 | 2024-09-12 9:57AM EDT | 133.00 | 28.50 | 27.85 | 30.75 | 0.00 | - | 2 | 69 | 81.64% |
| ORCL240920C00134000 | 2024-09-12 10:11AM EDT | 134.00 | 27.79 | 27.70 | 28.75 | 0.00 | - | 10 | 75 | 74.41% |
| ORCL240920C00135000 | 2024-09-13 3:50PM EDT | 135.00 | 26.98 | 25.90 | 28.15 | +0.08 | +0.30% | 50 | 6,480 | 106.20% |
| ORCL240920C00136000 | 2024-09-10 2:39PM EDT | 136.00 | 19.25 | 24.85 | 27.65 | 0.00 | - | 50 | 91 | 71.09% |
| ORCL240920C00137000 | 2024-09-12 10:18AM EDT | 137.00 | 23.63 | 24.15 | 25.60 | 0.00 | - | 3 | 640 | 83.74% |
| ORCL240920C00138000 | 2024-09-13 3:30PM EDT | 138.00 | 23.75 | 23.20 | 24.90 | +5.52 | +30.28% | 11 | 594 | 90.04% |
| ORCL240920C00139000 | 2024-09-12 1:15PM EDT | 139.00 | 22.27 | 22.15 | 23.75 | 0.00 | - | 1 | 402 | 82.72% |
| ORCL240920C00140000 | 2024-09-13 3:31PM EDT | 140.00 | 21.50 | 21.20 | 22.65 | 0.00 | - | 275 | 12,392 | 76.76% |
| ORCL240920C00141000 | 2024-09-13 3:38PM EDT | 141.00 | 20.45 | 20.15 | 21.50 | -0.30 | -1.45% | 19 | 1,273 | 69.04% |
| ORCL240920C00142000 | 2024-09-13 3:49PM EDT | 142.00 | 19.72 | 18.60 | 20.35 | +0.72 | +3.79% | 11 | 672 | 60.74% |
| ORCL240920C00143000 | 2024-09-13 3:30PM EDT | 143.00 | 18.42 | 18.25 | 20.10 | -0.36 | -1.92% | 5 | 924 | 79.44% |
| ORCL240920C00144000 | 2024-09-13 3:13PM EDT | 144.00 | 18.35 | 17.15 | 18.35 | +2.26 | +14.05% | 16 | 619 | 55.57% |
| ORCL240920C00145000 | 2024-09-13 3:46PM EDT | 145.00 | 17.25 | 16.70 | 17.40 | +0.25 | +1.47% | 140 | 7,830 | 54.79% |
| ORCL240920C00146000 | 2024-09-13 3:57PM EDT | 146.00 | 15.70 | 15.35 | 16.40 | -0.04 | -0.25% | 24 | 1,341 | 52.15% |
| ORCL240920C00147000 | 2024-09-13 3:32PM EDT | 147.00 | 14.41 | 14.20 | 15.45 | -0.45 | -3.03% | 8 | 227 | 51.03% |
| ORCL240920C00148000 | 2024-09-13 2:04PM EDT | 148.00 | 15.00 | 13.25 | 14.80 | +1.20 | +8.70% | 20 | 267 | 57.18% |
| ORCL240920C00149000 | 2024-09-13 3:45PM EDT | 149.00 | 13.00 | 12.30 | 13.95 | +0.15 | +1.17% | 53 | 173 | 57.28% |
| ORCL240920C00150000 | 2024-09-13 3:59PM EDT | 150.00 | 12.36 | 11.20 | 12.45 | +0.72 | +6.19% | 426 | 9,544 | 42.82% |
| ORCL240920C00152500 | 2024-09-13 3:56PM EDT | 152.50 | 9.65 | 9.55 | 10.10 | -0.10 | -1.03% | 368 | 454 | 39.26% |
| ORCL240920C00155000 | 2024-09-13 3:59PM EDT | 155.00 | 7.61 | 7.45 | 7.70 | +0.61 | +8.71% | 926 | 4,569 | 33.59% |
| ORCL240920C00157500 | 2024-09-13 3:54PM EDT | 157.50 | 5.29 | 5.25 | 5.55 | +0.04 | +0.76% | 434 | 1,953 | 30.62% |
| ORCL240920C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 3.55 | 3.50 | 3.70 | +0.10 | +2.90% | 4,423 | 8,095 | 28.76% |
| ORCL240920C00162500 | 2024-09-13 3:59PM EDT | 162.50 | 2.10 | 2.06 | 2.16 | 0.00 | - | 5,488 | 2,953 | 26.64% |
| ORCL240920C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 1.15 | 1.10 | 1.15 | -0.05 | -4.17% | 16,827 | 4,288 | 25.93% |
| ORCL240920C00170000 | 2024-09-13 3:59PM EDT | 170.00 | 0.34 | 0.33 | 0.34 | -0.07 | -17.07% | 15,322 | 5,070 | 28.15% |
| ORCL240920C00175000 | 2024-09-13 3:59PM EDT | 175.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 20,885 | 718 | 32.72% |
| ORCL240920C00180000 | 2024-09-13 3:58PM EDT | 180.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5,283 | 961 | 37.50% |
| ORCL240920C00185000 | 2024-09-13 3:07PM EDT | 185.00 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 1,293 | 422 | 46.48% |
| ORCL240920C00190000 | 2024-09-13 11:44AM EDT | 190.00 | 0.06 | 0.00 | 0.54 | +0.01 | +20.00% | 254 | 94 | 66.31% |
| ORCL240920C00195000 | 2024-09-13 3:57PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 244 | 161 | 50.00% |
| ORCL240920C00200000 | 2024-09-13 2:52PM EDT | 200.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 556 | 74 | 73.14% |
| ORCL240920C00210000 | 2024-09-13 3:13PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 405 | 231 | 67.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-09-13 3:30PM EDT | 55.00 | 0.01 | 0.00 | 1.20 | -0.02 | -66.67% | 1 | 17 | 413.67% |
| ORCL240920P00060000 | 2024-07-15 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 867 | 956 | 302.34% |
| ORCL240920P00065000 | 2024-09-10 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 205 | 206.25% |
| ORCL240920P00070000 | 2024-09-10 2:38PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 174 | 187.50% |
| ORCL240920P00075000 | 2024-09-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,107 | 175.00% |
| ORCL240920P00080000 | 2024-09-10 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 370 | 162.50% |
| ORCL240920P00085000 | 2024-09-10 2:38PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,180 | 146.88% |
| ORCL240920P00090000 | 2024-09-10 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,249 | 134.38% |
| ORCL240920P00092500 | 2024-09-09 3:44PM EDT | 92.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 128.13% |
| ORCL240920P00095000 | 2024-09-12 12:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,046 | 121.88% |
| ORCL240920P00097500 | 2024-09-09 9:30AM EDT | 97.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 588 | 118.75% |
| ORCL240920P00100000 | 2024-09-13 3:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,670 | 112.50% |
| ORCL240920P00105000 | 2024-09-13 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 78 | 5,898 | 107.81% |
| ORCL240920P00110000 | 2024-09-13 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,095 | 90.63% |
| ORCL240920P00115000 | 2024-09-13 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 3,785 | 81.25% |
| ORCL240920P00120000 | 2024-09-12 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 19,281 | 71.88% |
| ORCL240920P00121000 | 2024-09-10 3:17PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 2,496 | 75.00% |
| ORCL240920P00122000 | 2024-09-11 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 308 | 68.75% |
| ORCL240920P00123000 | 2024-09-11 11:24AM EDT | 123.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 136 | 211 | 89.45% |
| ORCL240920P00124000 | 2024-09-12 12:58PM EDT | 124.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1,101 | 91.21% |
| ORCL240920P00125000 | 2024-09-13 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 4,294 | 62.50% |
| ORCL240920P00126000 | 2024-09-13 1:45PM EDT | 126.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 155 | 67.97% |
| ORCL240920P00127000 | 2024-09-13 2:55PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 440 | 63.28% |
| ORCL240920P00128000 | 2024-09-13 9:51AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 276 | 64.06% |
| ORCL240920P00129000 | 2024-09-13 11:06AM EDT | 129.00 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 10 | 157 | 80.86% |
| ORCL240920P00130000 | 2024-09-13 3:59PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 6,086 | 60.16% |
| ORCL240920P00131000 | 2024-09-13 9:35AM EDT | 131.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,374 | 56.25% |
| ORCL240920P00132000 | 2024-09-13 3:16PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 2,032 | 56.25% |
| ORCL240920P00133000 | 2024-09-13 11:21AM EDT | 133.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 817 | 56.25% |
| ORCL240920P00134000 | 2024-09-13 11:33AM EDT | 134.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 20 | 625 | 61.33% |
| ORCL240920P00135000 | 2024-09-13 3:33PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 237 | 4,674 | 50.78% |
| ORCL240920P00136000 | 2024-09-13 1:04PM EDT | 136.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 982 | 50.39% |
| ORCL240920P00137000 | 2024-09-13 1:03PM EDT | 137.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 13 | 530 | 51.95% |
| ORCL240920P00138000 | 2024-09-13 9:51AM EDT | 138.00 | 0.01 | 0.02 | 0.08 | -0.05 | -83.33% | 6 | 903 | 52.34% |
| ORCL240920P00139000 | 2024-09-13 2:28PM EDT | 139.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 848 | 48.83% |
| ORCL240920P00140000 | 2024-09-13 3:33PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,029 | 12,297 | 44.92% |
| ORCL240920P00141000 | 2024-09-13 3:59PM EDT | 141.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 57 | 2,188 | 44.73% |
| ORCL240920P00142000 | 2024-09-13 1:12PM EDT | 142.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 9 | 821 | 45.12% |
| ORCL240920P00143000 | 2024-09-13 3:55PM EDT | 143.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 39 | 365 | 41.99% |
| ORCL240920P00144000 | 2024-09-13 12:35PM EDT | 144.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 15 | 267 | 39.84% |
| ORCL240920P00145000 | 2024-09-13 3:59PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,199 | 3,156 | 37.89% |
| ORCL240920P00146000 | 2024-09-13 2:49PM EDT | 146.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 15 | 436 | 38.67% |
| ORCL240920P00147000 | 2024-09-13 3:16PM EDT | 147.00 | 0.07 | 0.04 | 0.15 | -0.08 | -53.33% | 32 | 285 | 40.72% |
| ORCL240920P00148000 | 2024-09-13 3:59PM EDT | 148.00 | 0.09 | 0.05 | 0.09 | -0.11 | -55.00% | 94 | 155 | 34.96% |
| ORCL240920P00149000 | 2024-09-13 3:52PM EDT | 149.00 | 0.12 | 0.05 | 0.12 | -0.07 | -36.84% | 207 | 283 | 34.57% |
| ORCL240920P00150000 | 2024-09-13 3:59PM EDT | 150.00 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 2,287 | 7,166 | 32.81% |
| ORCL240920P00152500 | 2024-09-13 3:57PM EDT | 152.50 | 0.23 | 0.21 | 0.24 | -0.19 | -45.24% | 741 | 982 | 30.96% |
| ORCL240920P00155000 | 2024-09-13 3:59PM EDT | 155.00 | 0.42 | 0.39 | 0.44 | -0.25 | -37.31% | 5,645 | 2,789 | 29.15% |
| ORCL240920P00157500 | 2024-09-13 3:59PM EDT | 157.50 | 0.75 | 0.64 | 0.83 | -0.51 | -40.48% | 3,610 | 2,754 | 27.88% |
| ORCL240920P00160000 | 2024-09-13 3:59PM EDT | 160.00 | 1.42 | 1.38 | 1.45 | -0.57 | -28.64% | 9,211 | 1,375 | 26.15% |
| ORCL240920P00165000 | 2024-09-13 3:57PM EDT | 165.00 | 3.95 | 3.90 | 4.10 | -0.85 | -17.71% | 12,788 | 371 | 25.66% |
| ORCL240920P00170000 | 2024-09-13 3:06PM EDT | 170.00 | 7.90 | 8.10 | 9.20 | -1.15 | -12.71% | 1,663 | 113 | 43.85% |
© 2024 Yahoo. All rights reserved.