Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 90.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 95.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240524C00108000 | 2024-04-25 9:39AM EDT | 108.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ORCL240524C00109000 | 2024-04-26 3:27PM EDT | 109.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL240524C00110000 | 2024-04-29 9:30AM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ORCL240524C00111000 | 2024-04-25 2:12PM EDT | 111.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ORCL240524C00112000 | 2024-04-26 9:43AM EDT | 112.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240524C00113000 | 2024-04-26 9:33AM EDT | 113.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ORCL240524C00114000 | 2024-04-26 2:25PM EDT | 114.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| ORCL240524C00115000 | 2024-04-29 1:06PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 0.00% |
| ORCL240524C00116000 | 2024-04-29 3:28PM EDT | 116.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| ORCL240524C00117000 | 2024-04-29 2:21PM EDT | 117.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 615 | 0.39% |
| ORCL240524C00118000 | 2024-04-29 3:58PM EDT | 118.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ORCL240524C00119000 | 2024-04-29 2:30PM EDT | 119.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| ORCL240524C00120000 | 2024-04-29 3:31PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 3.13% |
| ORCL240524C00121000 | 2024-04-29 10:09AM EDT | 121.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| ORCL240524C00122000 | 2024-04-29 3:35PM EDT | 122.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 3.13% |
| ORCL240524C00123000 | 2024-04-29 11:41AM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| ORCL240524C00124000 | 2024-04-26 10:19AM EDT | 124.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240524C00125000 | 2024-04-29 3:35PM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 6.25% |
| ORCL240524C00126000 | 2024-04-29 2:42PM EDT | 126.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240524C00127000 | 2024-04-29 3:03PM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ORCL240524C00128000 | 2024-04-29 11:21AM EDT | 128.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 6.25% |
| ORCL240524C00129000 | 2024-04-26 11:36AM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240524C00130000 | 2024-04-29 3:03PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240524C00131000 | 2024-04-29 10:01AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240524C00132000 | 2024-04-25 2:47PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| ORCL240524C00133000 | 2024-04-29 11:21AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240524C00134000 | 2024-04-26 3:43PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL240524C00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 12.50% |
| ORCL240524C00136000 | 2024-04-26 12:41PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524P00095000 | 2024-04-29 11:45AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ORCL240524P00100000 | 2024-04-25 12:28PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ORCL240524P00105000 | 2024-04-25 11:38AM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| ORCL240524P00106000 | 2024-04-26 10:37AM EDT | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| ORCL240524P00107000 | 2024-04-25 10:35AM EDT | 107.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,950 | 0 | 6.25% |
| ORCL240524P00108000 | 2024-04-29 10:24AM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| ORCL240524P00109000 | 2024-04-29 2:19PM EDT | 109.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240524P00110000 | 2024-04-29 3:55PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240524P00111000 | 2024-04-29 2:19PM EDT | 111.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 6.25% |
| ORCL240524P00112000 | 2024-04-29 2:19PM EDT | 112.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| ORCL240524P00113000 | 2024-04-26 10:09AM EDT | 113.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL240524P00114000 | 2024-04-29 3:51PM EDT | 114.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ORCL240524P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ORCL240524P00116000 | 2024-04-29 3:55PM EDT | 116.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.39% |
| ORCL240524P00117000 | 2024-04-26 11:51AM EDT | 117.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| ORCL240524P00118000 | 2024-04-29 3:52PM EDT | 118.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ORCL240524P00119000 | 2024-04-26 12:26PM EDT | 119.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240524P00120000 | 2024-04-26 11:48AM EDT | 120.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ORCL240524P00121000 | 2024-04-29 3:37PM EDT | 121.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ORCL240524P00122000 | 2024-04-29 3:09PM EDT | 122.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240524P00123000 | 2024-04-18 10:09AM EDT | 123.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240524P00124000 | 2024-04-23 10:37AM EDT | 124.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240524P00126000 | 2024-04-18 10:46AM EDT | 126.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.