Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011C00140000 | 2024-09-12 12:49PM EDT | 2024-10-11 | 21.10 | 30.35 | 32.05 | 0.00 | - | - | 7 | 91.89% |
| ORCL241018C00140000 | 2024-10-03 1:41PM EDT | 2024-10-18 | 26.47 | 30.25 | 32.25 | 0.00 | - | 21 | 3,412 | 64.16% |
| ORCL241025C00140000 | 2024-10-03 3:37PM EDT | 2024-10-25 | 27.30 | 30.60 | 32.45 | 0.00 | - | 23 | 17 | 58.06% |
| ORCL241101C00140000 | 2024-09-27 3:07PM EDT | 2024-11-01 | 28.77 | 30.75 | 32.15 | 0.00 | - | 2 | 2 | 59.18% |
| ORCL241115C00140000 | 2024-10-04 3:22PM EDT | 2024-11-15 | 30.60 | 30.35 | 32.20 | +3.33 | +12.21% | 2 | 730 | 48.54% |
| ORCL241220C00140000 | 2024-10-04 2:29PM EDT | 2024-12-20 | 32.35 | 33.00 | 34.45 | +2.70 | +9.11% | 13 | 2,364 | 49.37% |
| ORCL250117C00140000 | 2024-10-04 3:01PM EDT | 2025-01-17 | 33.20 | 33.45 | 35.30 | +2.95 | +9.75% | 6 | 4,853 | 45.92% |
| ORCL250321C00140000 | 2024-10-01 1:20PM EDT | 2025-03-21 | 32.93 | 35.20 | 37.25 | 0.00 | - | 5 | 413 | 42.48% |
| ORCL250620C00140000 | 2024-10-04 10:17AM EDT | 2025-06-20 | 38.06 | 37.90 | 40.80 | +0.71 | +1.90% | 30 | 380 | 42.58% |
| ORCL250815C00140000 | 2024-09-13 10:52AM EDT | 2025-08-15 | 34.52 | 39.35 | 41.00 | 0.00 | - | 6 | 12 | 39.01% |
| ORCL250919C00140000 | 2024-09-30 9:43AM EDT | 2025-09-19 | 39.55 | 41.40 | 42.50 | 0.00 | - | 20 | 32 | 39.91% |
| ORCL251219C00140000 | 2024-09-25 10:48AM EDT | 2025-12-19 | 41.64 | 42.95 | 44.55 | 0.00 | - | 2 | 273 | 39.02% |
| ORCL260116C00140000 | 2024-10-04 11:14AM EDT | 2026-01-16 | 43.25 | 43.80 | 45.95 | +0.79 | +1.86% | 1 | 524 | 40.11% |
| ORCL261218C00140000 | 2024-10-04 9:53AM EDT | 2026-12-18 | 51.00 | 51.10 | 53.00 | +0.67 | +1.33% | 6 | 103 | 39.18% |
| ORCL270115C00140000 | 2024-10-02 3:59PM EDT | 2027-01-15 | 49.50 | 51.00 | 54.05 | 0.00 | - | 5 | 13 | 39.76% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011P00140000 | 2024-10-03 9:30AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 230 | 58.59% |
| ORCL241018P00140000 | 2024-10-04 3:36PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.22 | -0.02 | -40.00% | 8 | 4,014 | 51.76% |
| ORCL241025P00140000 | 2024-10-04 2:32PM EDT | 2024-10-25 | 0.06 | 0.02 | 0.15 | -0.14 | -70.00% | 20 | 39 | 43.46% |
| ORCL241101P00140000 | 2024-10-03 10:11AM EDT | 2024-11-01 | 0.18 | 0.02 | 0.59 | 0.00 | - | 2 | 40 | 48.63% |
| ORCL241108P00140000 | 2024-09-27 10:47AM EDT | 2024-11-08 | 0.39 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 45.83% |
| ORCL241115P00140000 | 2024-10-04 3:36PM EDT | 2024-11-15 | 0.30 | 0.21 | 0.31 | -0.16 | -34.78% | 16 | 1,212 | 34.52% |
| ORCL241220P00140000 | 2024-10-04 3:50PM EDT | 2024-12-20 | 1.20 | 1.01 | 1.42 | -0.40 | -25.00% | 14 | 2,142 | 36.26% |
| ORCL250117P00140000 | 2024-10-04 2:44PM EDT | 2025-01-17 | 1.71 | 1.42 | 1.83 | -0.41 | -19.34% | 12 | 1,563 | 33.44% |
| ORCL250321P00140000 | 2024-10-04 10:01AM EDT | 2025-03-21 | 3.25 | 3.05 | 4.20 | -0.45 | -12.16% | 1 | 797 | 35.44% |
| ORCL250620P00140000 | 2024-10-03 3:52PM EDT | 2025-06-20 | 5.65 | 4.75 | 5.80 | 0.00 | - | 35 | 1,121 | 32.72% |
| ORCL250815P00140000 | 2024-09-30 3:28PM EDT | 2025-08-15 | 5.85 | 4.85 | 7.45 | 0.00 | - | 1 | 13 | 33.34% |
| ORCL250919P00140000 | 2024-10-03 10:43AM EDT | 2025-09-19 | 7.35 | 5.45 | 7.05 | 0.00 | - | 13 | 99 | 30.79% |
| ORCL251219P00140000 | 2024-09-25 12:00PM EDT | 2025-12-19 | 8.48 | 6.15 | 9.90 | 0.00 | - | 5 | 58 | 32.56% |
| ORCL260116P00140000 | 2024-10-04 3:57PM EDT | 2026-01-16 | 8.35 | 8.30 | 9.25 | -0.67 | -7.43% | 3 | 265 | 30.46% |
| ORCL261218P00140000 | 2024-09-27 10:53AM EDT | 2026-12-18 | 13.73 | 12.35 | 15.30 | 0.00 | - | 2 | 24 | 30.89% |
| ORCL270115P00140000 | 2024-10-04 3:21PM EDT | 2027-01-15 | 13.20 | 12.65 | 15.20 | -1.35 | -9.28% | 1 | 5 | 30.24% |
© 2024 Yahoo. All rights reserved.