Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 114.84% |
| ORCL240517C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 47.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 189.14% |
| ORCL240517C00090000 | 2024-04-29 9:43AM EDT | 90.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 95.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240517C00100000 | 2024-04-26 2:34PM EDT | 100.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240517C00103000 | 2024-04-22 11:19AM EDT | 103.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517C00105000 | 2024-04-29 10:23AM EDT | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240517C00107000 | 2024-04-25 3:42PM EDT | 107.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517C00108000 | 2024-04-26 9:45AM EDT | 108.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517C00109000 | 2024-04-25 9:39AM EDT | 109.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517C00110000 | 2024-04-29 2:58PM EDT | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240517C00111000 | 2024-04-29 1:46PM EDT | 111.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240517C00112000 | 2024-04-29 2:41PM EDT | 112.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240517C00113000 | 2024-04-29 2:31PM EDT | 113.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240517C00114000 | 2024-04-29 3:03PM EDT | 114.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL240517C00115000 | 2024-04-29 3:58PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| ORCL240517C00116000 | 2024-04-29 3:59PM EDT | 116.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.00% |
| ORCL240517C00117000 | 2024-04-29 3:52PM EDT | 117.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.78% |
| ORCL240517C00118000 | 2024-04-29 3:59PM EDT | 118.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 1.56% |
| ORCL240517C00119000 | 2024-04-29 2:40PM EDT | 119.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| ORCL240517C00120000 | 2024-04-29 3:55PM EDT | 120.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| ORCL240517C00121000 | 2024-04-29 3:59PM EDT | 121.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 3.13% |
| ORCL240517C00122000 | 2024-04-29 2:34PM EDT | 122.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| ORCL240517C00123000 | 2024-04-29 2:30PM EDT | 123.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ORCL240517C00124000 | 2024-04-29 3:39PM EDT | 124.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ORCL240517C00125000 | 2024-04-29 3:20PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ORCL240517C00126000 | 2024-04-29 3:59PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240517C00127000 | 2024-04-29 3:51PM EDT | 127.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240517C00128000 | 2024-04-26 3:55PM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ORCL240517C00129000 | 2024-04-29 3:15PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240517C00130000 | 2024-04-29 3:32PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| ORCL240517C00131000 | 2024-04-29 9:56AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| ORCL240517C00135000 | 2024-04-29 10:28AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| ORCL240517C00140000 | 2024-04-29 9:47AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00145000 | 2024-04-19 12:17PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240517C00150000 | 2024-04-25 9:55AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00155000 | 2024-04-05 9:53AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 50.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 108.98% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 113.28% |
| ORCL240517C00190000 | 2024-03-22 3:37PM EDT | 190.00 | 0.04 | 0.00 | 0.87 | 0.00 | - | 40 | 40 | 116.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 116.80% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 92.58% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 76.17% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ORCL240517P00090000 | 2024-04-24 1:17PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 25.00% |
| ORCL240517P00100000 | 2024-04-26 10:16AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240517P00102000 | 2024-04-25 1:20PM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240517P00104000 | 2024-04-29 10:47AM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240517P00105000 | 2024-04-26 1:34PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ORCL240517P00106000 | 2024-04-29 2:32PM EDT | 106.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240517P00107000 | 2024-04-29 9:54AM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240517P00108000 | 2024-04-26 3:55PM EDT | 108.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ORCL240517P00109000 | 2024-04-29 3:11PM EDT | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ORCL240517P00110000 | 2024-04-29 12:40PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ORCL240517P00111000 | 2024-04-29 3:51PM EDT | 111.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ORCL240517P00112000 | 2024-04-29 3:51PM EDT | 112.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ORCL240517P00113000 | 2024-04-29 10:23AM EDT | 113.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 3.13% |
| ORCL240517P00114000 | 2024-04-29 2:48PM EDT | 114.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 3.13% |
| ORCL240517P00115000 | 2024-04-29 3:53PM EDT | 115.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| ORCL240517P00116000 | 2024-04-29 3:58PM EDT | 116.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
| ORCL240517P00117000 | 2024-04-29 3:59PM EDT | 117.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| ORCL240517P00118000 | 2024-04-29 3:39PM EDT | 118.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| ORCL240517P00119000 | 2024-04-29 10:47AM EDT | 119.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ORCL240517P00120000 | 2024-04-29 1:05PM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ORCL240517P00122000 | 2024-04-25 10:08AM EDT | 122.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517P00123000 | 2024-04-29 9:30AM EDT | 123.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00124000 | 2024-04-29 11:13AM EDT | 124.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240517P00125000 | 2024-04-29 2:48PM EDT | 125.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240517P00127000 | 2024-04-26 11:25AM EDT | 127.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240517P00128000 | 2024-04-26 11:25AM EDT | 128.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240517P00131000 | 2024-04-22 2:47PM EDT | 131.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.