Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 29.30 | 30.45 | 0.00 | - | 1 | 1 | 110.45% |
| ORCL240510C00100000 | 2024-04-29 9:42AM EDT | 100.00 | 17.05 | 14.45 | 14.75 | 0.00 | - | 1 | 2 | 55.08% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 9.60 | 9.75 | 0.00 | - | - | 1 | 39.16% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 6.65 | 6.90 | 0.00 | - | 1 | 1 | 32.81% |
| ORCL240510C00109000 | 2024-04-25 12:33PM EDT | 109.00 | 5.95 | 5.85 | 6.00 | 0.00 | - | 7 | 9 | 31.20% |
| ORCL240510C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 8.60 | 5.00 | 5.10 | 0.00 | - | 12 | 6 | 29.20% |
| ORCL240510C00111000 | 2024-04-29 9:54AM EDT | 111.00 | 5.80 | 4.15 | 4.30 | 0.00 | - | 1 | 12 | 28.32% |
| ORCL240510C00112000 | 2024-04-30 11:22AM EDT | 112.00 | 3.50 | 3.45 | 3.55 | -3.04 | -46.48% | 1 | 6 | 27.49% |
| ORCL240510C00113000 | 2024-04-29 2:32PM EDT | 113.00 | 3.70 | 2.79 | 2.82 | 0.00 | - | 3 | 107 | 26.12% |
| ORCL240510C00114000 | 2024-04-30 10:54AM EDT | 114.00 | 2.53 | 2.19 | 2.23 | -0.44 | -14.81% | 4 | 37 | 25.73% |
| ORCL240510C00115000 | 2024-04-30 11:34AM EDT | 115.00 | 1.67 | 1.67 | 1.72 | -1.23 | -42.41% | 240 | 663 | 25.37% |
| ORCL240510C00116000 | 2024-04-30 11:03AM EDT | 116.00 | 1.40 | 1.25 | 1.30 | -0.86 | -38.05% | 74 | 358 | 25.15% |
| ORCL240510C00117000 | 2024-04-30 11:08AM EDT | 117.00 | 0.98 | 0.90 | 0.95 | -0.82 | -45.56% | 26 | 813 | 24.85% |
| ORCL240510C00118000 | 2024-04-30 11:12AM EDT | 118.00 | 0.68 | 0.65 | 0.67 | -0.33 | -32.67% | 34 | 516 | 24.54% |
| ORCL240510C00119000 | 2024-04-30 11:35AM EDT | 119.00 | 0.45 | 0.43 | 0.47 | -0.42 | -47.19% | 67 | 390 | 24.49% |
| ORCL240510C00120000 | 2024-04-30 11:29AM EDT | 120.00 | 0.32 | 0.29 | 0.33 | -0.36 | -52.94% | 198 | 614 | 24.66% |
| ORCL240510C00121000 | 2024-04-30 9:50AM EDT | 121.00 | 0.23 | 0.20 | 0.23 | -0.14 | -29.17% | 7 | 117 | 24.90% |
| ORCL240510C00122000 | 2024-04-30 11:03AM EDT | 122.00 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 10 | 141 | 25.20% |
| ORCL240510C00123000 | 2024-04-30 11:13AM EDT | 123.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 2 | 191 | 25.93% |
| ORCL240510C00124000 | 2024-04-29 10:54AM EDT | 124.00 | 0.17 | 0.04 | 0.11 | 0.00 | - | 2 | 138 | 27.74% |
| ORCL240510C00125000 | 2024-04-30 9:53AM EDT | 125.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 4 | 605 | 28.13% |
| ORCL240510C00126000 | 2024-04-29 10:48AM EDT | 126.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 36 | 375 | 12.50% |
| ORCL240510C00127000 | 2024-04-29 10:32AM EDT | 127.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 22 | 43 | 31.45% |
| ORCL240510C00128000 | 2024-04-29 11:25AM EDT | 128.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 46 | 31.64% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 33.59% |
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 60 | 35.35% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 37.11% |
| ORCL240510C00132000 | 2024-04-26 3:39PM EDT | 132.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 106 | 50.88% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 7 | 19 | 53.03% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 43.95% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 51.76% |
| ORCL240510C00137000 | 2024-04-17 12:20PM EDT | 137.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 53.52% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 41 | 71 | 55.27% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 14 | 74 | 57.03% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.23 | 0.00 | - | 1 | 31 | 58.79% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 89.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 20 | 70.31% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 38.67% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 1 | 33.79% |
| ORCL240510P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 13 | 30.27% |
| ORCL240510P00105000 | 2024-04-30 11:04AM EDT | 105.00 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 112 | 208 | 28.32% |
| ORCL240510P00106000 | 2024-04-26 2:03PM EDT | 106.00 | 0.06 | 0.09 | 0.12 | 0.00 | - | 10 | 27 | 27.34% |
| ORCL240510P00107000 | 2024-04-30 11:21AM EDT | 107.00 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 2 | 132 | 26.27% |
| ORCL240510P00108000 | 2024-04-30 11:11AM EDT | 108.00 | 0.20 | 0.21 | 0.23 | +0.05 | +33.33% | 51 | 2,696 | 25.64% |
| ORCL240510P00109000 | 2024-04-29 3:53PM EDT | 109.00 | 0.24 | 0.31 | 0.34 | +0.06 | +33.33% | 3 | 161 | 25.34% |
| ORCL240510P00110000 | 2024-04-30 11:21AM EDT | 110.00 | 0.44 | 0.44 | 0.48 | +0.15 | +51.72% | 85 | 3,004 | 24.81% |
| ORCL240510P00111000 | 2024-04-30 10:41AM EDT | 111.00 | 0.50 | 0.62 | 0.66 | +0.04 | +8.70% | 10 | 39 | 24.20% |
| ORCL240510P00112000 | 2024-04-30 11:07AM EDT | 112.00 | 0.84 | 0.87 | 0.90 | +0.30 | +55.56% | 2 | 175 | 23.63% |
| ORCL240510P00113000 | 2024-04-30 11:15AM EDT | 113.00 | 1.16 | 1.19 | 1.22 | +0.37 | +46.84% | 13 | 107 | 23.22% |
| ORCL240510P00114000 | 2024-04-30 11:15AM EDT | 114.00 | 1.55 | 1.60 | 1.64 | +0.58 | +59.79% | 27 | 445 | 23.07% |
| ORCL240510P00115000 | 2024-04-30 11:15AM EDT | 115.00 | 2.03 | 2.08 | 2.11 | +0.78 | +62.40% | 63 | 287 | 22.46% |
| ORCL240510P00116000 | 2024-04-30 11:15AM EDT | 116.00 | 2.61 | 2.65 | 2.72 | +0.93 | +55.36% | 38 | 730 | 22.51% |
| ORCL240510P00117000 | 2024-04-30 11:10AM EDT | 117.00 | 3.11 | 3.30 | 3.40 | +0.32 | +11.47% | 14 | 505 | 22.39% |
| ORCL240510P00118000 | 2024-04-30 10:56AM EDT | 118.00 | 3.62 | 3.75 | 4.20 | +0.46 | +14.56% | 5 | 508 | 23.05% |
| ORCL240510P00119000 | 2024-04-30 11:21AM EDT | 119.00 | 4.84 | 4.85 | 5.10 | +1.19 | +32.60% | 11 | 286 | 24.68% |
| ORCL240510P00120000 | 2024-04-29 1:59PM EDT | 120.00 | 4.29 | 5.70 | 5.85 | 0.00 | - | 50 | 265 | 22.17% |
| ORCL240510P00121000 | 2024-04-29 1:03PM EDT | 121.00 | 5.22 | 6.25 | 6.85 | 0.00 | - | 29 | 141 | 24.90% |
| ORCL240510P00122000 | 2024-04-25 10:42AM EDT | 122.00 | 8.06 | 7.55 | 7.80 | 0.00 | - | 10 | 56 | 25.88% |
| ORCL240510P00123000 | 2024-04-23 1:43PM EDT | 123.00 | 7.47 | 8.40 | 8.75 | 0.00 | - | 10 | 171 | 26.37% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 9.50 | 9.75 | 0.00 | - | 6 | 22 | 28.66% |
| ORCL240510P00125000 | 2024-04-29 1:59PM EDT | 125.00 | 9.05 | 10.20 | 10.75 | 0.00 | - | 3 | 11 | 30.86% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 11.15 | 11.70 | 0.00 | - | 2 | 0 | 30.27% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 12.50 | 12.70 | 0.00 | - | 81 | 0 | 32.23% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 15.40 | 16.20 | 0.00 | - | - | 0 | 57.67% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 16.30 | 16.75 | 0.00 | - | 5 | 0 | 43.36% |
© 2024 Yahoo. All rights reserved.