Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:80.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00080000 | 2024-08-22 3:10PM EDT | 2024-09-20 | 58.73 | 77.60 | 80.70 | 0.00 | - | 1 | 47 | 291.99% |
| ORCL241220C00080000 | 2024-07-10 1:17PM EDT | 2024-12-20 | 63.30 | 52.45 | 55.15 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL250117C00080000 | 2024-09-09 2:32PM EDT | 2025-01-17 | 62.67 | 78.50 | 81.75 | 0.00 | - | 10 | 325 | 93.35% |
| ORCL250321C00080000 | 2024-07-10 1:17PM EDT | 2025-03-21 | 64.05 | 52.85 | 56.35 | 0.00 | - | - | 1 | 0.00% |
| ORCL250620C00080000 | 2024-09-09 11:06AM EDT | 2025-06-20 | 64.80 | 79.65 | 83.00 | 0.00 | - | 50 | 94 | 69.32% |
| ORCL251219C00080000 | 2024-09-06 12:16PM EDT | 2025-12-19 | 63.94 | 80.90 | 84.20 | 0.00 | - | 20 | 80 | 58.57% |
| ORCL260116C00080000 | 2024-09-10 9:38AM EDT | 2026-01-16 | 79.80 | 80.05 | 84.45 | +15.46 | +24.03% | 15 | 80 | 55.85% |
| ORCL261218C00080000 | 2024-09-06 10:16AM EDT | 2026-12-18 | 68.30 | 82.10 | 86.45 | 0.00 | - | 2 | 4 | 53.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00080000 | 2024-09-10 9:36AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 48 | 375 | 121.88% |
| ORCL241018P00080000 | 2024-09-06 10:40AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 92.29% |
| ORCL241220P00080000 | 2024-09-06 10:09AM EDT | 2024-12-20 | 0.23 | 0.01 | 0.27 | 0.00 | - | 2 | 64 | 56.54% |
| ORCL250117P00080000 | 2024-09-10 9:44AM EDT | 2025-01-17 | 0.15 | 0.01 | 0.13 | -0.10 | -40.00% | 44 | 6,602 | 49.61% |
| ORCL250321P00080000 | 2024-09-09 3:50PM EDT | 2025-03-21 | 0.47 | 0.25 | 1.00 | 0.00 | - | 6 | 46 | 51.95% |
| ORCL250620P00080000 | 2024-08-08 10:01AM EDT | 2025-06-20 | 1.52 | 0.59 | 1.50 | 0.00 | - | 50 | 249 | 51.28% |
| ORCL250815P00080000 | 2024-08-19 9:46AM EDT | 2025-08-15 | 1.20 | 0.05 | 1.89 | 0.00 | - | 1 | 1 | 49.51% |
| ORCL251219P00080000 | 2024-09-09 2:50PM EDT | 2025-12-19 | 1.68 | 0.01 | 2.38 | 0.00 | - | 1 | 60 | 44.84% |
| ORCL260116P00080000 | 2024-09-10 9:45AM EDT | 2026-01-16 | 1.12 | 0.92 | 2.48 | -0.72 | -39.13% | 2 | 351 | 44.03% |
| ORCL261218P00080000 | 2024-08-28 11:19AM EDT | 2026-12-18 | 3.40 | 1.48 | 2.80 | 0.00 | - | 1 | 6 | 35.11% |
© 2024 Yahoo. All rights reserved.