Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011C00100000 | 2024-10-07 3:15PM EDT | 100.00 | 70.20 | 75.25 | 78.05 | 0.00 | - | 2 | 0 | 487.31% |
| ORCL241011C00105000 | 2024-10-04 1:37PM EDT | 105.00 | 64.21 | 69.60 | 73.00 | 0.00 | - | 4 | 1 | 419.92% |
| ORCL241011C00120000 | 2024-10-04 1:40PM EDT | 120.00 | 49.27 | 54.85 | 57.90 | 0.00 | - | 1 | 0 | 331.84% |
| ORCL241011C00125000 | 2024-10-09 2:09PM EDT | 125.00 | 52.40 | 50.30 | 53.05 | 0.00 | - | 10 | 0 | 322.56% |
| ORCL241011C00126000 | 2024-09-06 10:58AM EDT | 126.00 | 16.87 | 43.75 | 46.85 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL241011C00128000 | 2024-10-09 3:44PM EDT | 128.00 | 51.20 | 46.85 | 49.95 | 0.00 | - | 113 | 0 | 286.72% |
| ORCL241011C00129000 | 2024-09-09 1:01PM EDT | 129.00 | 15.75 | 47.95 | 51.20 | 0.00 | - | - | 0 | 388.57% |
| ORCL241011C00130000 | 2024-10-09 3:44PM EDT | 130.00 | 48.75 | 44.85 | 47.55 | 0.00 | - | 291 | 0 | 261.23% |
| ORCL241011C00131000 | 2024-10-09 3:44PM EDT | 131.00 | 47.65 | 43.90 | 47.00 | 0.00 | - | 113 | 0 | 272.85% |
| ORCL241011C00134000 | 2024-09-13 1:31PM EDT | 134.00 | 30.15 | 41.30 | 43.90 | 0.00 | - | - | 0 | 264.75% |
| ORCL241011C00135000 | 2024-09-19 10:26AM EDT | 135.00 | 31.27 | 39.85 | 42.85 | 0.00 | - | - | 0 | 244.14% |
| ORCL241011C00136000 | 2024-09-20 9:53AM EDT | 136.00 | 31.60 | 38.50 | 41.90 | 0.00 | - | 1 | 0 | 228.91% |
| ORCL241011C00137000 | 2024-09-30 9:33AM EDT | 137.00 | 32.05 | 37.70 | 40.90 | 0.00 | - | 1 | 0 | 230.08% |
| ORCL241011C00138000 | 2024-10-04 10:26AM EDT | 138.00 | 31.28 | 36.80 | 40.00 | 0.00 | - | 1 | 0 | 230.66% |
| ORCL241011C00139000 | 2024-09-27 11:33AM EDT | 139.00 | 28.99 | 36.15 | 38.85 | 0.00 | - | 6 | 0 | 230.86% |
| ORCL241011C00140000 | 2024-09-12 12:49PM EDT | 140.00 | 21.10 | 35.40 | 37.85 | 0.00 | - | - | 0 | 231.93% |
| ORCL241011C00141000 | 2024-10-09 2:09PM EDT | 141.00 | 36.58 | 34.35 | 36.90 | +0.23 | +0.63% | 1 | 3 | 226.27% |
| ORCL241011C00142000 | 2024-10-09 3:32PM EDT | 142.00 | 36.21 | 32.90 | 35.90 | 0.00 | - | 18 | 0 | 208.98% |
| ORCL241011C00143000 | 2024-09-11 2:40PM EDT | 143.00 | 14.94 | 32.30 | 35.00 | 0.00 | - | 2 | 0 | 216.31% |
| ORCL241011C00144000 | 2024-10-09 3:44PM EDT | 144.00 | 34.05 | 31.30 | 33.95 | 0.00 | - | 113 | 0 | 209.47% |
| ORCL241011C00145000 | 2024-10-09 3:44PM EDT | 145.00 | 33.10 | 30.35 | 33.00 | 0.00 | - | 101 | 0 | 206.25% |
| ORCL241011C00146000 | 2024-10-09 3:44PM EDT | 146.00 | 32.15 | 29.45 | 31.95 | 0.00 | - | 123 | 0 | 201.86% |
| ORCL241011C00147000 | 2024-10-09 2:09PM EDT | 147.00 | 30.60 | 27.90 | 30.90 | 0.00 | - | 20 | 0 | 182.13% |
| ORCL241011C00148000 | 2024-10-09 2:09PM EDT | 148.00 | 29.55 | 27.30 | 28.30 | 0.00 | - | 25 | 0 | 140.63% |
| ORCL241011C00149000 | 2024-10-09 2:09PM EDT | 149.00 | 28.55 | 25.85 | 28.15 | 0.00 | - | 25 | 0 | 149.90% |
| ORCL241011C00150000 | 2024-10-09 3:44PM EDT | 150.00 | 28.25 | 25.15 | 26.05 | 0.00 | - | 158 | 3 | 112.89% |
| ORCL241011C00152500 | 2024-10-09 3:44PM EDT | 152.50 | 25.60 | 23.00 | 23.65 | 0.00 | - | 170 | 0 | 122.07% |
| ORCL241011C00155000 | 2024-10-09 3:55PM EDT | 155.00 | 23.40 | 20.65 | 20.95 | 0.00 | - | 249 | 7 | 108.98% |
| ORCL241011C00157500 | 2024-10-09 3:44PM EDT | 157.50 | 20.80 | 17.50 | 18.60 | 0.00 | - | 422 | 22 | 77.34% |
| ORCL241011C00160000 | 2024-10-10 9:34AM EDT | 160.00 | 16.55 | 15.65 | 16.95 | -1.90 | -10.30% | 1 | 16 | 109.28% |
| ORCL241011C00162500 | 2024-10-09 3:44PM EDT | 162.50 | 15.80 | 13.30 | 13.65 | 0.00 | - | 527 | 16 | 83.30% |
| ORCL241011C00165000 | 2024-10-09 3:51PM EDT | 165.00 | 13.50 | 10.40 | 11.95 | 0.00 | - | 918 | 23 | 78.32% |
| ORCL241011C00167500 | 2024-10-10 9:36AM EDT | 167.50 | 8.57 | 8.30 | 8.90 | -2.13 | -19.91% | 4 | 106 | 62.50% |
| ORCL241011C00170000 | 2024-10-10 9:46AM EDT | 170.00 | 6.10 | 5.30 | 6.10 | -2.17 | -26.24% | 23 | 154 | 48.83% |
| ORCL241011C00172500 | 2024-10-10 9:38AM EDT | 172.50 | 4.19 | 3.20 | 3.85 | -1.51 | -26.49% | 17 | 387 | 39.99% |
| ORCL241011C00175000 | 2024-10-10 9:50AM EDT | 175.00 | 1.80 | 1.70 | 1.80 | -1.75 | -48.48% | 213 | 3,078 | 30.35% |
| ORCL241011C00177500 | 2024-10-10 9:49AM EDT | 177.50 | 0.69 | 0.59 | 0.72 | -1.08 | -61.02% | 208 | 1,160 | 29.44% |
| ORCL241011C00180000 | 2024-10-10 9:48AM EDT | 180.00 | 0.18 | 0.18 | 0.22 | -0.52 | -72.22% | 441 | 1,331 | 29.15% |
| ORCL241011C00182500 | 2024-10-10 9:45AM EDT | 182.50 | 0.05 | 0.04 | 0.07 | -0.18 | -78.26% | 383 | 1,469 | 30.86% |
| ORCL241011C00185000 | 2024-10-10 9:38AM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 37 | 636 | 34.38% |
| ORCL241011C00187500 | 2024-10-09 3:59PM EDT | 187.50 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 4 | 524 | 49.41% |
| ORCL241011C00190000 | 2024-10-09 3:56PM EDT | 190.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 33 | 69.73% |
| ORCL241011C00192500 | 2024-10-10 9:43AM EDT | 192.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 150 | 50.78% |
| ORCL241011C00195000 | 2024-10-09 3:50PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 629 | 25.00% |
| ORCL241011C00200000 | 2024-10-09 1:36PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 72.66% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011P00075000 | 2024-09-13 11:55AM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 533.59% |
| ORCL241011P00110000 | 2024-10-03 1:22PM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 310.94% |
| ORCL241011P00115000 | 2024-09-10 1:31PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 102 | 284.77% |
| ORCL241011P00120000 | 2024-09-17 10:08AM EDT | 120.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 60 | 259.38% |
| ORCL241011P00123000 | 2024-09-09 3:47PM EDT | 123.00 | 1.26 | 0.00 | 0.22 | 0.00 | - | 7 | 8 | 216.41% |
| ORCL241011P00124000 | 2024-09-11 9:37AM EDT | 124.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 239.84% |
| ORCL241011P00125000 | 2024-10-03 1:22PM EDT | 125.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 235.16% |
| ORCL241011P00126000 | 2024-09-09 10:44AM EDT | 126.00 | 1.69 | 0.00 | 0.22 | 0.00 | - | - | 1 | 203.52% |
| ORCL241011P00127000 | 2024-09-24 10:46AM EDT | 127.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 225.39% |
| ORCL241011P00130000 | 2024-10-04 11:42AM EDT | 130.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 211.33% |
| ORCL241011P00131000 | 2024-09-20 2:23PM EDT | 131.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 206.64% |
| ORCL241011P00132000 | 2024-09-23 10:47AM EDT | 132.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 202.15% |
| ORCL241011P00133000 | 2024-10-07 9:47AM EDT | 133.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 197.46% |
| ORCL241011P00134000 | 2024-09-17 3:49PM EDT | 134.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 192.97% |
| ORCL241011P00135000 | 2024-10-08 1:41PM EDT | 135.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 188.28% |
| ORCL241011P00136000 | 2024-09-12 10:14AM EDT | 136.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | - | 3 | 183.79% |
| ORCL241011P00137000 | 2024-10-07 9:47AM EDT | 137.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 179.30% |
| ORCL241011P00138000 | 2024-09-16 9:30AM EDT | 138.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 174.80% |
| ORCL241011P00139000 | 2024-10-08 10:21AM EDT | 139.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 134.38% |
| ORCL241011P00140000 | 2024-10-03 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 114.06% |
| ORCL241011P00141000 | 2024-09-19 3:06PM EDT | 141.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 27 | 161.52% |
| ORCL241011P00142000 | 2024-09-19 2:16PM EDT | 142.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 157.03% |
| ORCL241011P00143000 | 2024-09-27 12:52PM EDT | 143.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 152.73% |
| ORCL241011P00144000 | 2024-09-24 2:38PM EDT | 144.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 21 | 21 | 148.44% |
| ORCL241011P00145000 | 2024-10-07 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 310 | 93.75% |
| ORCL241011P00146000 | 2024-10-04 12:04PM EDT | 146.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 139.65% |
| ORCL241011P00147000 | 2024-10-09 9:48AM EDT | 147.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 135.35% |
| ORCL241011P00148000 | 2024-10-09 3:11PM EDT | 148.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 52 | 131.06% |
| ORCL241011P00149000 | 2024-10-09 3:32PM EDT | 149.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 13 | 15 | 126.76% |
| ORCL241011P00150000 | 2024-10-09 3:11PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 376 | 71.88% |
| ORCL241011P00152500 | 2024-10-09 3:30PM EDT | 152.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 111.72% |
| ORCL241011P00155000 | 2024-10-09 3:50PM EDT | 155.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 29 | 2,367 | 90.63% |
| ORCL241011P00157500 | 2024-10-09 3:52PM EDT | 157.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 4 | 2,340 | 68.36% |
| ORCL241011P00160000 | 2024-10-09 3:52PM EDT | 160.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 35 | 573 | 56.64% |
| ORCL241011P00162500 | 2024-10-10 9:39AM EDT | 162.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 3 | 840 | 50.98% |
| ORCL241011P00165000 | 2024-10-10 9:44AM EDT | 165.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 28 | 1,420 | 44.73% |
| ORCL241011P00167500 | 2024-10-10 9:46AM EDT | 167.50 | 0.07 | 0.08 | 0.10 | +0.01 | +16.67% | 150 | 3,901 | 37.99% |
| ORCL241011P00170000 | 2024-10-10 9:42AM EDT | 170.00 | 0.12 | 0.11 | 0.14 | +0.03 | +33.33% | 99 | 2,222 | 30.27% |
| ORCL241011P00172500 | 2024-10-10 9:47AM EDT | 172.50 | 0.30 | 0.28 | 0.30 | +0.11 | +57.89% | 2,244 | 9,936 | 24.51% |
| ORCL241011P00175000 | 2024-10-10 9:50AM EDT | 175.00 | 0.83 | 0.86 | 0.95 | +0.32 | +53.33% | 436 | 979 | 22.36% |
| ORCL241011P00177500 | 2024-10-10 9:50AM EDT | 177.50 | 2.18 | 2.08 | 2.32 | +0.88 | +106.02% | 351 | 749 | 18.36% |
| ORCL241011P00180000 | 2024-10-10 9:34AM EDT | 180.00 | 3.65 | 3.25 | 4.45 | +0.89 | +32.25% | 3 | 55 | 0.00% |
| ORCL241011P00185000 | 2024-10-09 3:00PM EDT | 185.00 | 7.75 | 9.10 | 9.45 | 0.00 | - | 1 | 11 | 0.00% |
| ORCL241011P00190000 | 2024-10-09 12:00PM EDT | 190.00 | 13.50 | 12.95 | 14.55 | 0.00 | - | 3 | 11 | 0.00% |
| ORCL241011P00192500 | 2024-10-09 12:00PM EDT | 192.50 | 16.01 | 14.90 | 17.00 | 0.00 | - | 3 | 4 | 0.00% |
| ORCL241011P00200000 | 2024-10-02 11:19AM EDT | 200.00 | 31.35 | 22.15 | 24.85 | 0.00 | - | - | 2 | 106.06% |
© 2024 Yahoo. All rights reserved.