Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00099000 | 2024-04-26 1:22PM EDT | 99.00 | 19.30 | 15.15 | 16.20 | 0.00 | - | 14 | 39 | 66.02% |
| ORCL240503C00100000 | 2024-04-26 10:16AM EDT | 100.00 | 19.00 | 14.95 | 15.70 | 0.00 | - | 2 | 2 | 109.28% |
| ORCL240503C00104000 | 2024-04-25 1:55PM EDT | 104.00 | 10.75 | 10.45 | 11.50 | 0.00 | - | - | 4 | 70.12% |
| ORCL240503C00106000 | 2024-04-25 1:55PM EDT | 106.00 | 8.80 | 8.85 | 9.90 | 0.00 | - | - | 6 | 75.68% |
| ORCL240503C00107000 | 2024-04-30 9:54AM EDT | 107.00 | 8.40 | 7.40 | 8.85 | +0.55 | +7.01% | 7 | 10 | 60.55% |
| ORCL240503C00109000 | 2024-04-26 12:52PM EDT | 109.00 | 9.00 | 6.15 | 6.35 | 0.00 | - | 4 | 1 | 53.22% |
| ORCL240503C00110000 | 2024-04-26 1:48PM EDT | 110.00 | 8.78 | 5.10 | 5.25 | 0.00 | - | 17 | 24 | 46.97% |
| ORCL240503C00111000 | 2024-04-29 9:49AM EDT | 111.00 | 5.70 | 4.10 | 4.30 | 0.00 | - | 2 | 13 | 41.99% |
| ORCL240503C00112000 | 2024-04-30 9:52AM EDT | 112.00 | 3.55 | 3.30 | 3.45 | -0.60 | -14.46% | 1 | 34 | 38.97% |
| ORCL240503C00113000 | 2024-04-29 11:41AM EDT | 113.00 | 3.45 | 2.55 | 2.64 | 0.00 | - | 7 | 61 | 35.79% |
| ORCL240503C00114000 | 2024-04-30 10:52AM EDT | 114.00 | 1.92 | 1.89 | 1.94 | -0.98 | -33.56% | 36 | 234 | 33.64% |
| ORCL240503C00115000 | 2024-04-30 10:44AM EDT | 115.00 | 1.39 | 1.30 | 1.34 | -0.88 | -38.77% | 258 | 1,095 | 31.64% |
| ORCL240503C00116000 | 2024-04-30 10:48AM EDT | 116.00 | 0.90 | 0.84 | 0.88 | -0.80 | -47.06% | 61 | 923 | 30.42% |
| ORCL240503C00117000 | 2024-04-30 10:37AM EDT | 117.00 | 0.52 | 0.50 | 0.54 | -0.64 | -55.17% | 70 | 845 | 29.40% |
| ORCL240503C00118000 | 2024-04-30 10:53AM EDT | 118.00 | 0.29 | 0.29 | 0.32 | -0.42 | -55.26% | 219 | 827 | 29.00% |
| ORCL240503C00119000 | 2024-04-30 10:36AM EDT | 119.00 | 0.16 | 0.15 | 0.18 | -0.27 | -62.79% | 224 | 924 | 28.71% |
| ORCL240503C00120000 | 2024-04-30 10:52AM EDT | 120.00 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 162 | 1,196 | 29.49% |
| ORCL240503C00121000 | 2024-04-30 10:38AM EDT | 121.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 231 | 1,646 | 31.35% |
| ORCL240503C00122000 | 2024-04-30 10:11AM EDT | 122.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 30 | 528 | 32.23% |
| ORCL240503C00123000 | 2024-04-30 10:38AM EDT | 123.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 59 | 594 | 35.55% |
| ORCL240503C00124000 | 2024-04-29 3:56PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 93 | 522 | 39.06% |
| ORCL240503C00125000 | 2024-04-29 3:44PM EDT | 125.00 | 0.17 | 0.01 | 0.04 | +0.16 | +1,600.00% | 1 | 5,407 | 40.63% |
| ORCL240503C00126000 | 2024-04-30 10:21AM EDT | 126.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 207 | 43.75% |
| ORCL240503C00127000 | 2024-04-29 11:13AM EDT | 127.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 184 | 56.06% |
| ORCL240503C00128000 | 2024-04-26 12:20PM EDT | 128.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 7 | 127 | 59.38% |
| ORCL240503C00129000 | 2024-04-26 12:06PM EDT | 129.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 20 | 139 | 62.70% |
| ORCL240503C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 31 | 189 | 66.02% |
| ORCL240503C00131000 | 2024-04-29 2:12PM EDT | 131.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 221 | 69.34% |
| ORCL240503C00132000 | 2024-04-26 10:21AM EDT | 132.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 65 | 72.46% |
| ORCL240503C00133000 | 2024-04-19 2:25PM EDT | 133.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 133 | 75.78% |
| ORCL240503C00134000 | 2024-04-19 2:25PM EDT | 134.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 60 | 60 | 78.71% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 135.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 190 | 81.25% |
| ORCL240503C00136000 | 2024-04-18 12:17PM EDT | 136.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 87 | 84.18% |
| ORCL240503C00137000 | 2024-04-18 12:21PM EDT | 137.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 240 | 48 | 87.11% |
| ORCL240503C00138000 | 2024-04-18 12:13PM EDT | 138.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 130 | 71 | 90.23% |
| ORCL240503C00139000 | 2024-04-18 1:17PM EDT | 139.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 92.97% |
| ORCL240503C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 93 | 95.90% |
| ORCL240503C00141000 | 2024-04-17 12:07PM EDT | 141.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 120 | 90 | 92.97% |
| ORCL240503C00142000 | 2024-04-02 1:26PM EDT | 142.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 120 | 63 | 101.56% |
| ORCL240503C00143000 | 2024-04-15 11:56AM EDT | 143.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 60 | 26 | 104.30% |
| ORCL240503C00145000 | 2024-04-05 10:01AM EDT | 145.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 3 | 53 | 109.57% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 150.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 122.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00099000 | 2024-04-25 12:57PM EDT | 99.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 153 | 76.76% |
| ORCL240503P00100000 | 2024-04-24 1:39PM EDT | 100.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 81 | 72.27% |
| ORCL240503P00101000 | 2024-04-24 1:14PM EDT | 101.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | - | 0 | 67.97% |
| ORCL240503P00102000 | 2024-04-24 3:41PM EDT | 102.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 10 | 64.06% |
| ORCL240503P00103000 | 2024-04-25 10:37AM EDT | 103.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 1 | 60.55% |
| ORCL240503P00104000 | 2024-04-24 1:15PM EDT | 104.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | - | 0 | 47.27% |
| ORCL240503P00105000 | 2024-04-29 1:35PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 302 | 402 | 41.80% |
| ORCL240503P00106000 | 2024-04-29 2:32PM EDT | 106.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 111 | 40.63% |
| ORCL240503P00107000 | 2024-04-25 2:20PM EDT | 107.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 3 | 12 | 37.50% |
| ORCL240503P00108000 | 2024-04-30 10:16AM EDT | 108.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 84 | 32.42% |
| ORCL240503P00109000 | 2024-04-30 10:26AM EDT | 109.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 2 | 15 | 29.88% |
| ORCL240503P00110000 | 2024-04-30 10:41AM EDT | 110.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 33 | 288 | 28.03% |
| ORCL240503P00111000 | 2024-04-30 10:38AM EDT | 111.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 70 | 216 | 26.86% |
| ORCL240503P00112000 | 2024-04-30 9:46AM EDT | 112.00 | 0.30 | 0.29 | 0.33 | +0.10 | +50.00% | 3 | 694 | 25.78% |
| ORCL240503P00113000 | 2024-04-30 10:47AM EDT | 113.00 | 0.50 | 0.50 | 0.54 | -0.02 | -3.85% | 19 | 620 | 24.85% |
| ORCL240503P00114000 | 2024-04-30 10:47AM EDT | 114.00 | 0.78 | 0.83 | 0.86 | +0.18 | +30.00% | 80 | 466 | 24.02% |
| ORCL240503P00115000 | 2024-04-30 10:51AM EDT | 115.00 | 1.25 | 1.22 | 1.28 | +0.50 | +66.67% | 38 | 634 | 22.61% |
| ORCL240503P00116000 | 2024-04-30 9:59AM EDT | 116.00 | 1.74 | 1.79 | 1.83 | +0.60 | +52.63% | 23 | 432 | 20.75% |
| ORCL240503P00117000 | 2024-04-30 9:52AM EDT | 117.00 | 2.30 | 2.28 | 2.60 | +0.69 | +42.86% | 2 | 822 | 20.61% |
| ORCL240503P00118000 | 2024-04-30 10:39AM EDT | 118.00 | 3.13 | 3.15 | 3.30 | +0.86 | +37.89% | 20 | 568 | 0.00% |
| ORCL240503P00119000 | 2024-04-29 3:09PM EDT | 119.00 | 3.65 | 4.05 | 4.20 | 0.00 | - | 40 | 288 | 0.00% |
| ORCL240503P00120000 | 2024-04-29 1:26PM EDT | 120.00 | 4.13 | 4.95 | 5.40 | 0.00 | - | 303 | 525 | 22.85% |
| ORCL240503P00121000 | 2024-04-29 10:09AM EDT | 121.00 | 4.37 | 5.85 | 6.20 | 0.00 | - | 50 | 256 | 0.00% |
| ORCL240503P00122000 | 2024-04-29 3:39PM EDT | 122.00 | 6.40 | 6.95 | 7.15 | 0.00 | - | 25 | 284 | 0.00% |
| ORCL240503P00123000 | 2024-04-24 11:28AM EDT | 123.00 | 8.20 | 7.50 | 8.15 | 0.00 | - | 1 | 256 | 0.00% |
| ORCL240503P00124000 | 2024-04-24 2:25PM EDT | 124.00 | 9.15 | 8.30 | 9.70 | 0.00 | - | 51 | 14 | 57.81% |
| ORCL240503P00125000 | 2024-04-29 9:45AM EDT | 125.00 | 8.50 | 9.80 | 10.55 | 0.00 | - | 4 | 1 | 53.71% |
| ORCL240503P00126000 | 2024-04-29 10:54AM EDT | 126.00 | 9.50 | 10.85 | 11.15 | 0.00 | - | 3 | 1 | 0.00% |
| ORCL240503P00127000 | 2024-04-25 2:20PM EDT | 127.00 | 12.40 | 11.45 | 12.15 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL240503P00128000 | 2024-04-30 9:46AM EDT | 128.00 | 12.75 | 12.80 | 13.30 | +5.18 | +68.43% | 1 | 2 | 0.00% |
| ORCL240503P00129000 | 2024-04-17 12:08PM EDT | 129.00 | 9.92 | 13.85 | 14.15 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL240503P00130000 | 2024-04-16 9:37AM EDT | 130.00 | 10.11 | 14.95 | 15.15 | 0.00 | - | 3 | 1 | 0.00% |
| ORCL240503P00131000 | 2024-03-28 9:37AM EDT | 131.00 | 6.65 | 13.20 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503P00132000 | 2024-04-26 2:25PM EDT | 132.00 | 14.25 | 16.85 | 17.85 | 0.00 | - | 3 | 0 | 97.56% |
| ORCL240503P00133000 | 2024-04-24 3:53PM EDT | 133.00 | 17.00 | 17.85 | 18.60 | -1.00 | -5.56% | 2 | 2 | 86.13% |
| ORCL240503P00134000 | 2024-04-25 10:08AM EDT | 134.00 | 20.30 | 18.85 | 19.05 | 0.00 | - | - | 0 | 0.00% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 135.00 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240503P00138000 | 2024-04-25 10:35AM EDT | 138.00 | 23.90 | 22.85 | 23.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.