Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241018C00090000 | 2024-09-18 10:48AM EDT | 90.00 | 75.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL241018C00100000 | 2024-09-16 11:29AM EDT | 100.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL241018C00105000 | 2024-09-09 1:35PM EDT | 105.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ORCL241018C00110000 | 2024-09-12 1:11PM EDT | 110.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| ORCL241018C00115000 | 2024-09-13 9:38AM EDT | 115.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ORCL241018C00120000 | 2024-09-19 3:09PM EDT | 120.00 | 47.64 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
| ORCL241018C00125000 | 2024-09-17 3:32PM EDT | 125.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ORCL241018C00130000 | 2024-09-19 2:24PM EDT | 130.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 0.00% |
| ORCL241018C00135000 | 2024-09-19 3:44PM EDT | 135.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 0.00% |
| ORCL241018C00140000 | 2024-09-19 3:55PM EDT | 140.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 36 | 3,804 | 0.00% |
| ORCL241018C00145000 | 2024-09-19 11:18AM EDT | 145.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,766 | 0.00% |
| ORCL241018C00150000 | 2024-09-19 3:49PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3,428 | 0.00% |
| ORCL241018C00155000 | 2024-09-19 3:14PM EDT | 155.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1,130 | 3,693 | 0.00% |
| ORCL241018C00160000 | 2024-09-19 3:21PM EDT | 160.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 158 | 6,627 | 0.00% |
| ORCL241018C00165000 | 2024-09-19 3:56PM EDT | 165.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 654 | 5,094 | 0.00% |
| ORCL241018C00170000 | 2024-09-19 3:59PM EDT | 170.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,416 | 4,840 | 1.56% |
| ORCL241018C00175000 | 2024-09-19 3:59PM EDT | 175.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,431 | 8,554 | 3.13% |
| ORCL241018C00180000 | 2024-09-19 3:58PM EDT | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 364 | 5,113 | 6.25% |
| ORCL241018C00185000 | 2024-09-19 3:50PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 173 | 908 | 6.25% |
| ORCL241018C00190000 | 2024-09-19 3:50PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 2,020 | 12.50% |
| ORCL241018C00195000 | 2024-09-19 3:40PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 727 | 12.50% |
| ORCL241018C00200000 | 2024-09-19 3:59PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,795 | 9,101 | 12.50% |
| ORCL241018C00210000 | 2024-09-19 1:33PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241018P00075000 | 2024-08-19 11:14AM EDT | 75.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 60 | 31 | 87.50% |
| ORCL241018P00080000 | 2024-09-10 1:16PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ORCL241018P00085000 | 2024-09-06 10:39AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ORCL241018P00090000 | 2024-09-06 10:37AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ORCL241018P00095000 | 2024-09-13 10:04AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 152 | 50.00% |
| ORCL241018P00100000 | 2024-09-13 10:51AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 37 | 50.00% |
| ORCL241018P00105000 | 2024-09-18 12:47PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,110 | 253 | 25.00% |
| ORCL241018P00110000 | 2024-09-19 3:26PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 635 | 25.00% |
| ORCL241018P00115000 | 2024-09-19 11:56AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4,114 | 25.00% |
| ORCL241018P00120000 | 2024-09-19 2:52PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 824 | 25.00% |
| ORCL241018P00125000 | 2024-09-19 3:30PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2,260 | 25.00% |
| ORCL241018P00130000 | 2024-09-18 2:50PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,676 | 25.00% |
| ORCL241018P00135000 | 2024-09-19 3:30PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 5,239 | 12.50% |
| ORCL241018P00140000 | 2024-09-19 3:58PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 69 | 3,998 | 12.50% |
| ORCL241018P00145000 | 2024-09-19 3:58PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 119 | 1,608 | 12.50% |
| ORCL241018P00150000 | 2024-09-19 3:59PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 313 | 3,160 | 6.25% |
| ORCL241018P00155000 | 2024-09-19 3:48PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,664 | 4,486 | 6.25% |
| ORCL241018P00160000 | 2024-09-19 3:59PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,334 | 2,795 | 3.13% |
| ORCL241018P00165000 | 2024-09-19 3:58PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 435 | 2,931 | 1.56% |
| ORCL241018P00170000 | 2024-09-19 3:54PM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 189 | 2,274 | 0.00% |
| ORCL241018P00175000 | 2024-09-19 3:37PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 868 | 0.00% |
| ORCL241018P00180000 | 2024-09-19 9:34AM EDT | 180.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| ORCL241018P00185000 | 2024-09-18 9:35AM EDT | 185.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ORCL241018P00190000 | 2024-09-19 12:57PM EDT | 190.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| ORCL241018P00195000 | 2024-09-13 2:56PM EDT | 195.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORCL241018P00200000 | 2024-09-18 10:29AM EDT | 200.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.