Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241011C00200000 | 2024-09-30 12:08PM EDT | 2024-10-11 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 61.13% |
| ORCL241018C00200000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 421 | 9,066 | 36.72% |
| ORCL241101C00200000 | 2024-10-02 11:14AM EDT | 2024-11-01 | 0.12 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 36.67% |
| ORCL241115C00200000 | 2024-10-04 3:47PM EDT | 2024-11-15 | 0.23 | 0.11 | 0.25 | +0.05 | +27.78% | 68 | 4,171 | 26.49% |
| ORCL241220C00200000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 1.70 | 1.51 | 1.95 | +0.67 | +65.05% | 75 | 507 | 32.11% |
| ORCL250117C00200000 | 2024-10-04 2:07PM EDT | 2025-01-17 | 2.29 | 2.31 | 2.50 | +0.50 | +27.93% | 12 | 1,218 | 29.83% |
| ORCL250321C00200000 | 2024-10-04 2:54PM EDT | 2025-03-21 | 5.00 | 5.10 | 5.55 | +0.60 | +13.64% | 11 | 870 | 32.29% |
| ORCL250620C00200000 | 2024-10-04 3:47PM EDT | 2025-06-20 | 8.40 | 8.35 | 9.40 | +1.20 | +16.67% | 16 | 1,571 | 33.62% |
| ORCL250815C00200000 | 2024-10-03 9:56AM EDT | 2025-08-15 | 8.50 | 8.90 | 10.25 | 0.00 | - | 25 | 92 | 31.93% |
| ORCL250919C00200000 | 2024-10-04 2:38PM EDT | 2025-09-19 | 10.85 | 11.10 | 12.30 | +0.95 | +9.60% | 3 | 381 | 33.56% |
| ORCL251219C00200000 | 2024-10-04 11:38AM EDT | 2025-12-19 | 13.70 | 14.00 | 15.65 | +1.35 | +10.93% | 17 | 104 | 34.53% |
| ORCL260116C00200000 | 2024-10-04 2:20PM EDT | 2026-01-16 | 14.50 | 13.70 | 15.45 | +1.40 | +10.69% | 10 | 379 | 33.21% |
| ORCL261218C00200000 | 2024-10-03 3:12PM EDT | 2026-12-18 | 21.60 | 21.75 | 25.30 | 0.00 | - | 2 | 113 | 35.17% |
| ORCL270115C00200000 | 2024-10-04 3:38PM EDT | 2027-01-15 | 24.40 | 23.10 | 25.75 | +1.13 | +4.86% | 4 | 115 | 35.01% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241018P00200000 | 2024-09-18 10:29AM EDT | 2024-10-18 | 35.21 | 27.55 | 31.50 | 0.00 | - | 6 | 1 | 51.17% |
| ORCL241115P00200000 | 2024-09-16 1:40PM EDT | 2024-11-15 | 29.45 | 28.15 | 30.65 | 0.00 | - | - | 0 | 40.41% |
| ORCL241220P00200000 | 2024-09-30 9:36AM EDT | 2024-12-20 | 31.00 | 28.85 | 31.15 | 0.00 | - | 1 | 1 | 32.45% |
| ORCL250117P00200000 | 2024-10-03 9:30AM EDT | 2025-01-17 | 33.28 | 29.00 | 31.90 | 0.00 | - | 1 | 17 | 30.91% |
| ORCL250321P00200000 | 2024-10-03 11:56AM EDT | 2025-03-21 | 34.33 | 29.95 | 32.50 | 0.00 | - | 2 | 1 | 26.25% |
| ORCL250620P00200000 | 2024-10-03 11:57AM EDT | 2025-06-20 | 35.97 | 32.10 | 34.55 | 0.00 | - | 2 | 15 | 25.71% |
| ORCL250815P00200000 | 2024-09-26 2:34PM EDT | 2025-08-15 | 36.14 | 33.00 | 35.35 | 0.00 | - | - | 1 | 24.82% |
| ORCL250919P00200000 | 2024-09-24 10:01AM EDT | 2025-09-19 | 39.40 | 33.65 | 35.15 | 0.00 | - | 6 | 15 | 23.19% |
| ORCL261218P00200000 | 2024-09-13 2:47PM EDT | 2026-12-18 | 46.50 | 40.05 | 43.00 | 0.00 | - | - | 11 | 23.76% |
© 2024 Yahoo. All rights reserved.