Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241018C00110000 | 2024-09-12 1:11PM EDT | 2024-10-18 | 51.30 | 59.70 | 62.50 | 0.00 | - | 1 | 112 | 115.53% |
| ORCL241115C00110000 | 2024-09-25 2:48PM EDT | 2024-11-15 | 56.95 | 60.80 | 62.25 | 0.00 | - | 5 | 25 | 77.73% |
| ORCL241220C00110000 | 2024-09-24 9:32AM EDT | 2024-12-20 | 56.25 | 60.55 | 63.25 | 0.00 | - | 5 | 393 | 62.62% |
| ORCL250117C00110000 | 2024-09-27 1:44PM EDT | 2025-01-17 | 59.95 | 61.60 | 62.90 | 0.00 | - | 3 | 1,371 | 57.21% |
| ORCL250321C00110000 | 2024-09-25 12:05PM EDT | 2025-03-21 | 59.50 | 61.35 | 65.05 | 0.00 | - | 3 | 93 | 51.59% |
| ORCL250620C00110000 | 2024-09-25 1:00PM EDT | 2025-06-20 | 60.10 | 62.80 | 66.50 | 0.00 | - | 1 | 1,184 | 54.83% |
| ORCL250815C00110000 | 2024-09-06 1:27PM EDT | 2025-08-15 | 38.10 | 63.25 | 66.45 | 0.00 | - | 1 | 2 | 49.54% |
| ORCL251219C00110000 | 2024-09-16 12:54PM EDT | 2025-12-19 | 68.25 | 66.15 | 67.75 | 0.00 | - | 1 | 264 | 45.25% |
| ORCL260116C00110000 | 2024-09-27 3:08PM EDT | 2026-01-16 | 64.85 | 66.45 | 68.60 | 0.00 | - | 2 | 318 | 45.93% |
| ORCL261218C00110000 | 2024-09-10 12:39PM EDT | 2026-12-18 | 59.01 | 71.70 | 75.20 | 0.00 | - | 3 | 36 | 46.20% |
| ORCL270115C00110000 | 2024-09-30 3:13PM EDT | 2027-01-15 | 70.35 | 71.75 | 74.35 | 0.00 | - | 10 | 24 | 44.06% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011P00110000 | 2024-10-03 1:22PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 151.95% |
| ORCL241018P00110000 | 2024-09-27 10:41AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 631 | 110.74% |
| ORCL241115P00110000 | 2024-10-01 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 78 | 68.65% |
| ORCL241220P00110000 | 2024-10-04 12:43PM EDT | 2024-12-20 | 0.20 | 0.07 | 0.35 | +0.01 | +5.26% | 7 | 1,425 | 50.83% |
| ORCL250117P00110000 | 2024-10-04 3:04PM EDT | 2025-01-17 | 0.26 | 0.12 | 0.29 | -0.13 | -33.33% | 33 | 4,297 | 42.09% |
| ORCL250321P00110000 | 2024-09-27 1:56PM EDT | 2025-03-21 | 0.75 | 0.29 | 1.04 | 0.00 | - | 1 | 1,279 | 42.27% |
| ORCL250620P00110000 | 2024-09-19 3:33PM EDT | 2025-06-20 | 1.44 | 0.96 | 1.45 | 0.00 | - | 7 | 1,487 | 36.72% |
| ORCL250815P00110000 | 2024-09-19 10:07AM EDT | 2025-08-15 | 1.85 | 1.28 | 1.96 | 0.00 | - | 3 | 321 | 35.90% |
| ORCL251219P00110000 | 2024-09-30 2:43PM EDT | 2025-12-19 | 2.68 | 2.41 | 2.71 | 0.00 | - | 3 | 389 | 33.15% |
| ORCL260116P00110000 | 2024-09-16 11:00AM EDT | 2026-01-16 | 3.20 | 2.66 | 3.60 | 0.00 | - | 42 | 750 | 35.00% |
| ORCL261218P00110000 | 2024-09-26 3:48PM EDT | 2026-12-18 | 6.05 | 4.65 | 5.95 | 0.00 | - | 1 | 149 | 31.70% |
| ORCL270115P00110000 | 2024-09-26 3:11PM EDT | 2027-01-15 | 6.08 | 5.90 | 6.85 | 0.00 | - | - | 2 | 32.86% |
© 2024 Yahoo. All rights reserved.