Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240913C00100000 | 2024-08-12 1:42PM EDT | 100.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240913C00116000 | 2024-08-30 12:56PM EDT | 116.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240913C00120000 | 2024-08-28 11:46AM EDT | 120.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240913C00121000 | 2024-08-16 1:36PM EDT | 121.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ORCL240913C00123000 | 2024-09-06 1:06PM EDT | 123.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ORCL240913C00124000 | 2024-08-26 10:02AM EDT | 124.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL240913C00125000 | 2024-09-06 10:48AM EDT | 125.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| ORCL240913C00126000 | 2024-08-26 10:20AM EDT | 126.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ORCL240913C00127000 | 2024-09-06 10:55AM EDT | 127.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ORCL240913C00128000 | 2024-08-28 1:52PM EDT | 128.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| ORCL240913C00129000 | 2024-09-05 2:13PM EDT | 129.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ORCL240913C00130000 | 2024-09-06 3:25PM EDT | 130.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 116 | 167 | 0.00% |
| ORCL240913C00131000 | 2024-09-06 3:43PM EDT | 131.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 26 | 70 | 0.00% |
| ORCL240913C00132000 | 2024-09-06 1:38PM EDT | 132.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| ORCL240913C00133000 | 2024-09-06 9:31AM EDT | 133.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| ORCL240913C00134000 | 2024-09-06 3:52PM EDT | 134.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| ORCL240913C00135000 | 2024-09-06 1:54PM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 0.00% |
| ORCL240913C00136000 | 2024-09-06 1:38PM EDT | 136.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 0.00% |
| ORCL240913C00137000 | 2024-09-06 3:08PM EDT | 137.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 39 | 245 | 0.00% |
| ORCL240913C00138000 | 2024-09-06 3:53PM EDT | 138.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,147 | 1,703 | 0.00% |
| ORCL240913C00139000 | 2024-09-06 3:44PM EDT | 139.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 65 | 118 | 0.00% |
| ORCL240913C00140000 | 2024-09-06 3:57PM EDT | 140.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 543 | 1,404 | 0.00% |
| ORCL240913C00141000 | 2024-09-06 3:59PM EDT | 141.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 586 | 550 | 0.00% |
| ORCL240913C00142000 | 2024-09-06 3:59PM EDT | 142.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1,318 | 945 | 0.39% |
| ORCL240913C00143000 | 2024-09-06 3:59PM EDT | 143.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,360 | 742 | 1.56% |
| ORCL240913C00144000 | 2024-09-06 3:51PM EDT | 144.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 112 | 1,850 | 3.13% |
| ORCL240913C00145000 | 2024-09-06 3:59PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,514 | 2,568 | 6.25% |
| ORCL240913C00146000 | 2024-09-06 3:59PM EDT | 146.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 77 | 1,841 | 6.25% |
| ORCL240913C00147000 | 2024-09-06 3:59PM EDT | 147.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 78 | 326 | 6.25% |
| ORCL240913C00148000 | 2024-09-06 3:57PM EDT | 148.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 117 | 381 | 6.25% |
| ORCL240913C00149000 | 2024-09-06 3:59PM EDT | 149.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 89 | 187 | 12.50% |
| ORCL240913C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 479 | 1,796 | 12.50% |
| ORCL240913C00152500 | 2024-09-06 3:59PM EDT | 152.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 146 | 380 | 12.50% |
| ORCL240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,815 | 2,750 | 12.50% |
| ORCL240913C00157500 | 2024-09-06 3:43PM EDT | 157.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 420 | 374 | 25.00% |
| ORCL240913C00160000 | 2024-09-06 3:57PM EDT | 160.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 311 | 356 | 25.00% |
| ORCL240913C00162500 | 2024-09-06 3:59PM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 120 | 103 | 25.00% |
| ORCL240913C00165000 | 2024-09-06 3:57PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 82 | 260 | 25.00% |
| ORCL240913C00167500 | 2024-09-06 3:40PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 25.00% |
| ORCL240913C00170000 | 2024-09-06 3:57PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 174 | 25.00% |
| ORCL240913C00175000 | 2024-09-06 3:50PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 96 | 50.00% |
| ORCL240913C00180000 | 2024-09-06 3:44PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 542 | 525 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240913P00075000 | 2024-09-04 11:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| ORCL240913P00085000 | 2024-09-06 10:26AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 800 | 50.00% |
| ORCL240913P00090000 | 2024-09-06 1:00PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 542 | 50.00% |
| ORCL240913P00095000 | 2024-09-06 3:44PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 49 | 50.00% |
| ORCL240913P00100000 | 2024-09-06 12:39PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ORCL240913P00105000 | 2024-09-06 3:46PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 131 | 50.00% |
| ORCL240913P00110000 | 2024-09-06 3:52PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 600 | 50.00% |
| ORCL240913P00113000 | 2024-09-06 3:45PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| ORCL240913P00114000 | 2024-09-05 9:35AM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ORCL240913P00115000 | 2024-09-06 3:01PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 304 | 50.00% |
| ORCL240913P00116000 | 2024-09-06 3:53PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 123 | 50.00% |
| ORCL240913P00117000 | 2024-09-04 1:12PM EDT | 117.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 156 | 86 | 25.00% |
| ORCL240913P00118000 | 2024-09-06 3:49PM EDT | 118.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 63 | 25.00% |
| ORCL240913P00119000 | 2024-09-06 3:57PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 25.00% |
| ORCL240913P00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 271 | 1,021 | 25.00% |
| ORCL240913P00121000 | 2024-09-06 3:53PM EDT | 121.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 54 | 25.00% |
| ORCL240913P00122000 | 2024-09-06 3:54PM EDT | 122.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 117 | 105 | 25.00% |
| ORCL240913P00123000 | 2024-09-06 3:49PM EDT | 123.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 310 | 25.00% |
| ORCL240913P00124000 | 2024-09-06 3:50PM EDT | 124.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 70 | 114 | 25.00% |
| ORCL240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,184 | 1,573 | 25.00% |
| ORCL240913P00126000 | 2024-09-06 3:51PM EDT | 126.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 145 | 251 | 25.00% |
| ORCL240913P00127000 | 2024-09-06 3:49PM EDT | 127.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 282 | 446 | 25.00% |
| ORCL240913P00128000 | 2024-09-06 3:55PM EDT | 128.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 223 | 256 | 25.00% |
| ORCL240913P00129000 | 2024-09-06 3:55PM EDT | 129.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 148 | 250 | 25.00% |
| ORCL240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,592 | 2,227 | 12.50% |
| ORCL240913P00131000 | 2024-09-06 3:59PM EDT | 131.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 143 | 231 | 12.50% |
| ORCL240913P00132000 | 2024-09-06 3:47PM EDT | 132.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 278 | 319 | 12.50% |
| ORCL240913P00133000 | 2024-09-06 3:47PM EDT | 133.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 163 | 170 | 12.50% |
| ORCL240913P00134000 | 2024-09-06 3:57PM EDT | 134.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 30 | 226 | 12.50% |
| ORCL240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 580 | 797 | 12.50% |
| ORCL240913P00136000 | 2024-09-06 3:58PM EDT | 136.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 435 | 6.25% |
| ORCL240913P00137000 | 2024-09-06 3:59PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 86 | 371 | 6.25% |
| ORCL240913P00138000 | 2024-09-06 3:52PM EDT | 138.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 195 | 1,294 | 6.25% |
| ORCL240913P00139000 | 2024-09-06 3:56PM EDT | 139.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 124 | 714 | 6.25% |
| ORCL240913P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,536 | 2,660 | 3.13% |
| ORCL240913P00141000 | 2024-09-06 3:57PM EDT | 141.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 333 | 422 | 1.56% |
| ORCL240913P00142000 | 2024-09-06 3:59PM EDT | 142.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 96 | 367 | 0.00% |
| ORCL240913P00143000 | 2024-09-06 1:30PM EDT | 143.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 0.00% |
| ORCL240913P00144000 | 2024-09-06 3:07PM EDT | 144.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 83 | 109 | 0.00% |
| ORCL240913P00145000 | 2024-09-06 3:46PM EDT | 145.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 41 | 79 | 0.00% |
| ORCL240913P00146000 | 2024-09-05 3:40PM EDT | 146.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| ORCL240913P00147000 | 2024-09-06 3:48PM EDT | 147.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.00% |
| ORCL240913P00148000 | 2024-09-04 3:55PM EDT | 148.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| ORCL240913P00149000 | 2024-09-04 3:55PM EDT | 149.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| ORCL240913P00150000 | 2024-09-06 2:42PM EDT | 150.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| ORCL240913P00152500 | 2024-09-03 9:34AM EDT | 152.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ORCL240913P00155000 | 2024-09-06 1:10PM EDT | 155.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ORCL240913P00157500 | 2024-09-06 1:06PM EDT | 157.50 | 17.71 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ORCL240913P00160000 | 2024-09-06 1:12PM EDT | 160.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.