Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-04-30 11:57AM EDT | 100.00 | 15.10 | 14.80 | 15.05 | -1.80 | -10.65% | 7 | 10 | 40.33% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 13.35 | 14.10 | 0.00 | - | 1 | 1 | 38.87% |
| ORCL240531C00112000 | 2024-04-26 10:08AM EDT | 112.00 | 8.00 | 4.60 | 4.75 | 0.00 | - | 1 | 50 | 26.54% |
| ORCL240531C00113000 | 2024-04-26 3:58PM EDT | 113.00 | 6.10 | 4.00 | 4.15 | 0.00 | - | 17 | 273 | 26.23% |
| ORCL240531C00114000 | 2024-04-30 1:09PM EDT | 114.00 | 3.43 | 3.45 | 3.60 | -1.17 | -25.43% | 3 | 520 | 25.98% |
| ORCL240531C00115000 | 2024-04-30 11:40AM EDT | 115.00 | 3.00 | 2.93 | 3.05 | -0.70 | -18.92% | 37 | 129 | 25.39% |
| ORCL240531C00116000 | 2024-04-30 12:46PM EDT | 116.00 | 2.38 | 2.47 | 2.54 | -1.52 | -38.97% | 4 | 54 | 24.76% |
| ORCL240531C00117000 | 2024-04-29 3:41PM EDT | 117.00 | 2.75 | 2.07 | 2.15 | 0.00 | - | 13 | 108 | 24.67% |
| ORCL240531C00118000 | 2024-04-30 1:12PM EDT | 118.00 | 1.62 | 1.71 | 1.76 | -1.04 | -39.10% | 1 | 51 | 24.22% |
| ORCL240531C00119000 | 2024-04-30 10:44AM EDT | 119.00 | 1.66 | 1.39 | 1.43 | -0.40 | -19.42% | 5 | 42 | 23.89% |
| ORCL240531C00120000 | 2024-04-30 1:33PM EDT | 120.00 | 1.09 | 1.12 | 1.18 | -0.52 | -32.30% | 930 | 1,564 | 23.88% |
| ORCL240531C00121000 | 2024-04-30 1:01PM EDT | 121.00 | 0.85 | 0.89 | 0.94 | -0.46 | -35.11% | 29 | 74 | 23.61% |
| ORCL240531C00122000 | 2024-04-30 12:56PM EDT | 122.00 | 0.65 | 0.71 | 0.75 | -0.34 | -34.34% | 1 | 78 | 23.49% |
| ORCL240531C00123000 | 2024-04-30 11:22AM EDT | 123.00 | 0.60 | 0.56 | 0.60 | -0.79 | -56.83% | 3 | 45 | 23.46% |
| ORCL240531C00124000 | 2024-04-30 1:43PM EDT | 124.00 | 0.45 | 0.44 | 0.47 | -0.27 | -37.50% | 2 | 64 | 23.37% |
| ORCL240531C00125000 | 2024-04-30 2:06PM EDT | 125.00 | 0.37 | 0.35 | 0.38 | -0.24 | -39.34% | 1,157 | 1,633 | 23.51% |
| ORCL240531C00126000 | 2024-04-30 1:11PM EDT | 126.00 | 0.26 | 0.28 | 0.31 | -0.37 | -58.73% | 3 | 909 | 23.73% |
| ORCL240531C00127000 | 2024-04-29 11:15AM EDT | 127.00 | 0.39 | 0.22 | 0.24 | 0.00 | - | 219 | 296 | 23.73% |
| ORCL240531C00128000 | 2024-04-30 1:33PM EDT | 128.00 | 0.17 | 0.17 | 0.20 | -0.13 | -43.33% | 20 | 923 | 24.07% |
| ORCL240531C00129000 | 2024-04-29 1:22PM EDT | 129.00 | 0.22 | 0.13 | 0.17 | 0.00 | - | 21 | 129 | 24.51% |
| ORCL240531C00130000 | 2024-04-30 1:43PM EDT | 130.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 6 | 4,232 | 24.51% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.06 | 0.15 | 0.00 | - | 2 | 74 | 26.32% |
| ORCL240531C00132000 | 2024-04-26 10:12AM EDT | 132.00 | 0.23 | 0.04 | 0.12 | 0.00 | - | 455 | 460 | 26.42% |
| ORCL240531C00133000 | 2024-04-26 10:12AM EDT | 133.00 | 0.18 | 0.03 | 0.10 | 0.00 | - | 9 | 9 | 26.66% |
| ORCL240531C00134000 | 2024-04-26 3:44PM EDT | 134.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 126 | 131 | 28.22% |
| ORCL240531C00135000 | 2024-04-26 10:19AM EDT | 135.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 534 | 458 | 28.81% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 17 | 30.37% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 10 | 30.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 6 | 2 | 32.62% |
| ORCL240531P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.11 | 0.12 | 0.23 | 0.00 | - | 3 | 100 | 28.71% |
| ORCL240531P00102000 | 2024-04-25 11:47AM EDT | 102.00 | 0.35 | 0.24 | 0.27 | 0.00 | - | - | 180 | 26.17% |
| ORCL240531P00103000 | 2024-04-26 12:14PM EDT | 103.00 | 0.16 | 0.30 | 0.33 | 0.00 | - | 2 | 2 | 25.64% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.28 | 0.46 | 0.50 | 0.00 | - | 8 | 8 | 24.71% |
| ORCL240531P00106000 | 2024-04-26 10:12AM EDT | 106.00 | 0.28 | 0.57 | 0.61 | 0.00 | - | 4 | 3 | 24.22% |
| ORCL240531P00107000 | 2024-04-30 1:20PM EDT | 107.00 | 0.81 | 0.71 | 0.76 | +0.31 | +62.00% | 6 | 15 | 23.93% |
| ORCL240531P00108000 | 2024-04-29 10:40AM EDT | 108.00 | 0.59 | 0.87 | 0.92 | 0.00 | - | 6 | 12 | 23.44% |
| ORCL240531P00109000 | 2024-04-30 1:25PM EDT | 109.00 | 1.18 | 1.06 | 1.13 | +0.36 | +43.90% | 3 | 11 | 23.15% |
| ORCL240531P00110000 | 2024-04-30 11:19AM EDT | 110.00 | 1.25 | 1.30 | 1.35 | +0.35 | +38.89% | 9 | 34 | 22.60% |
| ORCL240531P00111000 | 2024-04-29 2:56PM EDT | 111.00 | 1.21 | 1.59 | 1.65 | 0.00 | - | 28 | 37 | 22.41% |
| ORCL240531P00112000 | 2024-04-30 1:20PM EDT | 112.00 | 2.11 | 1.92 | 1.98 | +0.66 | +45.52% | 6 | 113 | 22.07% |
| ORCL240531P00113000 | 2024-04-29 3:57PM EDT | 113.00 | 1.57 | 2.24 | 2.36 | 0.00 | - | 6 | 20 | 21.75% |
| ORCL240531P00114000 | 2024-04-30 1:04PM EDT | 114.00 | 2.88 | 2.71 | 2.79 | +0.80 | +38.46% | 4 | 139 | 21.42% |
| ORCL240531P00115000 | 2024-04-30 10:38AM EDT | 115.00 | 2.83 | 3.15 | 3.30 | +0.16 | +5.99% | 10 | 360 | 21.28% |
| ORCL240531P00116000 | 2024-04-30 10:05AM EDT | 116.00 | 3.18 | 3.70 | 3.80 | +0.18 | +6.00% | 1 | 15 | 20.64% |
| ORCL240531P00117000 | 2024-04-29 3:56PM EDT | 117.00 | 3.19 | 4.30 | 4.45 | 0.00 | - | 11 | 4 | 20.73% |
| ORCL240531P00118000 | 2024-04-29 2:49PM EDT | 118.00 | 4.20 | 4.90 | 5.10 | 0.00 | - | 1 | 19 | 20.39% |
| ORCL240531P00119000 | 2024-04-30 2:03PM EDT | 119.00 | 5.50 | 5.65 | 5.80 | +0.83 | +17.77% | 2 | 14 | 20.02% |
| ORCL240531P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 4.92 | 6.35 | 6.65 | 0.00 | - | 17 | 28 | 20.68% |
| ORCL240531P00121000 | 2024-04-29 2:49PM EDT | 121.00 | 6.12 | 7.15 | 7.70 | 0.00 | - | 2 | 32 | 23.17% |
| ORCL240531P00122000 | 2024-04-29 3:53PM EDT | 122.00 | 6.36 | 7.95 | 8.40 | 0.00 | - | 3 | 8 | 21.68% |
| ORCL240531P00123000 | 2024-04-17 3:35PM EDT | 123.00 | 5.70 | 8.45 | 9.20 | 0.00 | - | 1 | 1 | 20.68% |
© 2024 Yahoo. All rights reserved.