Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 86.00 | 89.30 | 93.10 | 0.00 | - | - | 3 | 93.66% |
| ORCL250620C00060000 | 2024-05-23 1:37PM EDT | 60.00 | 67.00 | 80.50 | 85.50 | 0.00 | - | 5 | 28 | 61.34% |
| ORCL250620C00065000 | 2024-07-08 2:42PM EDT | 65.00 | 81.35 | 61.65 | 65.40 | 0.00 | - | 5 | 11 | 0.00% |
| ORCL250620C00070000 | 2024-06-13 10:29AM EDT | 70.00 | 73.15 | 75.25 | 79.00 | 0.00 | - | 5 | 11 | 77.99% |
| ORCL250620C00075000 | 2024-08-28 12:11PM EDT | 75.00 | 65.06 | 67.15 | 71.30 | 0.00 | - | 4 | 17 | 56.27% |
| ORCL250620C00080000 | 2024-08-29 10:20AM EDT | 80.00 | 63.33 | 62.40 | 66.35 | 0.00 | - | 1 | 47 | 52.44% |
| ORCL250620C00085000 | 2024-05-15 10:05AM EDT | 85.00 | 39.75 | 55.25 | 59.05 | 0.00 | - | 1 | 36 | 46.13% |
| ORCL250620C00090000 | 2024-09-05 10:32AM EDT | 90.00 | 55.80 | 54.70 | 56.00 | 0.00 | - | 5 | 42 | 51.17% |
| ORCL250620C00092500 | 2024-06-21 1:43PM EDT | 92.50 | 53.25 | 50.25 | 52.50 | 0.00 | - | 5 | 9 | 44.57% |
| ORCL250620C00095000 | 2024-08-06 3:46PM EDT | 95.00 | 39.58 | 51.40 | 52.30 | 0.00 | - | 1 | 65 | 51.58% |
| ORCL250620C00097500 | 2024-06-21 11:52AM EDT | 97.50 | 49.73 | 44.35 | 48.05 | 0.00 | - | 1 | 18 | 42.66% |
| ORCL250620C00100000 | 2024-09-05 10:23AM EDT | 100.00 | 47.00 | 44.60 | 47.40 | 0.00 | - | 4 | 226 | 47.28% |
| ORCL250620C00105000 | 2024-09-05 1:19PM EDT | 105.00 | 42.57 | 41.10 | 43.15 | 0.00 | - | 10 | 86 | 45.17% |
| ORCL250620C00110000 | 2024-09-05 1:19PM EDT | 110.00 | 38.56 | 36.60 | 39.00 | 0.00 | - | 10 | 1,183 | 43.15% |
| ORCL250620C00115000 | 2024-09-03 3:07PM EDT | 115.00 | 34.75 | 32.80 | 35.10 | +1.80 | +5.46% | 1 | 177 | 41.58% |
| ORCL250620C00120000 | 2024-09-05 3:34PM EDT | 120.00 | 32.00 | 30.45 | 31.45 | 0.00 | - | 6 | 445 | 40.33% |
| ORCL250620C00125000 | 2024-09-06 2:07PM EDT | 125.00 | 26.30 | 26.35 | 28.50 | -1.15 | -4.19% | 4 | 1,280 | 40.34% |
| ORCL250620C00130000 | 2024-09-06 2:08PM EDT | 130.00 | 22.95 | 23.95 | 24.65 | +0.05 | +0.22% | 2 | 746 | 37.91% |
| ORCL250620C00135000 | 2024-09-05 1:05PM EDT | 135.00 | 21.65 | 19.20 | 21.65 | +0.02 | +0.09% | 1 | 406 | 37.01% |
| ORCL250620C00140000 | 2024-09-04 10:42AM EDT | 140.00 | 16.80 | 16.50 | 19.00 | 0.00 | - | 6 | 378 | 36.42% |
| ORCL250620C00145000 | 2024-09-04 11:29AM EDT | 145.00 | 14.70 | 13.95 | 16.40 | 0.00 | - | 2 | 670 | 35.52% |
| ORCL250620C00150000 | 2024-09-06 10:42AM EDT | 150.00 | 13.00 | 12.85 | 14.05 | -0.75 | -5.45% | 33 | 1,118 | 34.71% |
| ORCL250620C00155000 | 2024-09-06 2:45PM EDT | 155.00 | 11.07 | 11.00 | 11.80 | -0.58 | -4.98% | 92 | 627 | 33.69% |
| ORCL250620C00160000 | 2024-09-05 11:57AM EDT | 160.00 | 9.10 | 9.50 | 10.05 | -0.70 | -7.14% | 8 | 960 | 33.26% |
| ORCL250620C00165000 | 2024-09-06 11:28AM EDT | 165.00 | 7.50 | 6.20 | 8.40 | -0.90 | -10.71% | 26 | 728 | 32.64% |
| ORCL250620C00170000 | 2024-09-04 12:19PM EDT | 170.00 | 6.40 | 6.65 | 7.00 | 0.00 | - | 9 | 873 | 32.14% |
| ORCL250620C00175000 | 2024-09-05 2:28PM EDT | 175.00 | 5.85 | 5.45 | 6.05 | 0.00 | - | 5 | 1,260 | 32.31% |
| ORCL250620C00180000 | 2024-09-05 1:36PM EDT | 180.00 | 4.65 | 4.30 | 4.90 | 0.00 | - | 8 | 1,315 | 31.63% |
| ORCL250620C00185000 | 2024-09-04 11:34AM EDT | 185.00 | 3.55 | 3.00 | 5.00 | 0.00 | - | 2 | 714 | 33.91% |
| ORCL250620C00190000 | 2024-08-19 1:30PM EDT | 190.00 | 2.52 | 2.48 | 4.45 | 0.00 | - | 2 | 92 | 34.33% |
| ORCL250620C00195000 | 2024-09-04 2:32PM EDT | 195.00 | 2.45 | 2.25 | 3.50 | 0.00 | - | 22 | 548 | 33.33% |
| ORCL250620C00200000 | 2024-08-27 11:40AM EDT | 200.00 | 1.80 | 1.40 | 2.47 | 0.00 | - | 1 | 308 | 31.53% |
| ORCL250620C00210000 | 2024-08-19 3:10PM EDT | 210.00 | 1.19 | 1.32 | 2.82 | 0.00 | - | 11 | 81 | 35.78% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-09-05 10:21AM EDT | 55.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 2 | 6,376 | 55.18% |
| ORCL250620P00060000 | 2024-09-04 2:15PM EDT | 60.00 | 0.32 | 0.14 | 0.95 | 0.00 | - | 2 | 19 | 52.73% |
| ORCL250620P00065000 | 2024-07-31 1:17PM EDT | 65.00 | 0.37 | 0.15 | 1.65 | 0.00 | - | 2 | 93 | 53.13% |
| ORCL250620P00070000 | 2024-09-03 12:46PM EDT | 70.00 | 0.41 | 0.26 | 1.11 | 0.00 | - | 5 | 103 | 50.85% |
| ORCL250620P00075000 | 2024-08-20 2:34PM EDT | 75.00 | 0.69 | 0.35 | 0.99 | 0.00 | - | 1 | 243 | 45.39% |
| ORCL250620P00080000 | 2024-08-08 10:01AM EDT | 80.00 | 1.52 | 0.59 | 1.50 | 0.00 | - | 50 | 249 | 45.58% |
| ORCL250620P00085000 | 2024-08-02 10:27AM EDT | 85.00 | 1.65 | 0.49 | 1.99 | 0.00 | - | 1 | 630 | 44.70% |
| ORCL250620P00090000 | 2024-08-27 10:35AM EDT | 90.00 | 1.43 | 1.47 | 1.67 | 0.00 | - | 10 | 1,117 | 38.78% |
| ORCL250620P00092500 | 2024-09-04 3:00PM EDT | 92.50 | 1.71 | 1.66 | 1.88 | 0.00 | - | 1 | 524 | 38.11% |
| ORCL250620P00095000 | 2024-08-23 12:20PM EDT | 95.00 | 1.97 | 1.88 | 2.09 | 0.00 | - | 10 | 295 | 37.33% |
| ORCL250620P00097500 | 2024-08-16 3:22PM EDT | 97.50 | 2.27 | 1.76 | 2.51 | 0.00 | - | 1 | 592 | 37.45% |
| ORCL250620P00100000 | 2024-09-05 12:35PM EDT | 100.00 | 2.43 | 2.40 | 2.75 | 0.00 | - | 1 | 1,029 | 36.59% |
| ORCL250620P00105000 | 2024-08-29 1:54PM EDT | 105.00 | 2.99 | 3.00 | 3.25 | 0.00 | - | 5 | 1,216 | 34.72% |
| ORCL250620P00110000 | 2024-09-06 12:13PM EDT | 110.00 | 4.40 | 3.90 | 4.10 | +0.77 | +21.21% | 56 | 1,443 | 33.78% |
| ORCL250620P00115000 | 2024-09-03 1:58PM EDT | 115.00 | 4.75 | 4.90 | 5.10 | 0.00 | - | 56 | 900 | 32.83% |
| ORCL250620P00120000 | 2024-09-06 12:12PM EDT | 120.00 | 6.80 | 5.90 | 8.30 | +1.10 | +19.30% | 1 | 945 | 37.03% |
| ORCL250620P00125000 | 2024-08-23 11:29AM EDT | 125.00 | 8.00 | 7.45 | 7.75 | 0.00 | - | 10 | 1,218 | 31.18% |
| ORCL250620P00130000 | 2024-09-06 11:34AM EDT | 130.00 | 9.70 | 8.65 | 9.65 | +0.92 | +10.48% | 52 | 837 | 30.93% |
| ORCL250620P00135000 | 2024-09-06 11:08AM EDT | 135.00 | 11.55 | 10.70 | 11.25 | +0.74 | +6.85% | 9 | 507 | 29.51% |
| ORCL250620P00140000 | 2024-09-06 1:15PM EDT | 140.00 | 13.85 | 12.65 | 13.70 | +1.17 | +9.23% | 32 | 904 | 29.36% |
| ORCL250620P00145000 | 2024-09-06 2:45PM EDT | 145.00 | 16.05 | 15.10 | 15.85 | +0.65 | +4.22% | 84 | 84 | 28.07% |
| ORCL250620P00150000 | 2024-09-05 1:21PM EDT | 150.00 | 18.80 | 17.65 | 18.45 | +0.60 | +3.30% | 1 | 266 | 27.16% |
| ORCL250620P00155000 | 2024-08-05 2:02PM EDT | 155.00 | 30.40 | 21.15 | 22.30 | 0.00 | - | 7 | 205 | 28.26% |
| ORCL250620P00160000 | 2024-08-05 11:27AM EDT | 160.00 | 33.50 | 24.40 | 25.55 | 0.00 | - | 1 | 9 | 27.66% |
| ORCL250620P00165000 | 2024-09-05 3:59PM EDT | 165.00 | 29.10 | 27.00 | 28.75 | +1.75 | +6.40% | 20 | 410 | 26.40% |
| ORCL250620P00170000 | 2024-06-17 2:36PM EDT | 170.00 | 31.75 | 31.00 | 34.65 | 0.00 | - | 262 | 262 | 30.95% |
| ORCL250620P00175000 | 2024-06-12 2:23PM EDT | 175.00 | 36.15 | 31.20 | 33.65 | 0.00 | - | - | 1 | 14.77% |
© 2024 Yahoo. All rights reserved.