Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 16.60 | 21.65 | 23.15 | 0.00 | - | 1 | 1 | 62.50% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 105.00 | 14.79 | 16.70 | 18.10 | 0.00 | - | 1 | 1 | 50.61% |
| ORCL240607C00110000 | 2024-05-15 10:29AM EDT | 110.00 | 11.50 | 11.90 | 12.50 | -0.06 | -0.52% | 1 | 3 | 40.11% |
| ORCL240607C00111000 | 2024-05-14 3:21PM EDT | 111.00 | 10.05 | 9.15 | 12.00 | 0.00 | - | 2 | 48 | 43.77% |
| ORCL240607C00112000 | 2024-05-14 12:17PM EDT | 112.00 | 11.00 | 9.95 | 11.10 | 0.00 | - | 2 | 3 | 42.24% |
| ORCL240607C00113000 | 2024-04-26 9:32AM EDT | 113.00 | 6.15 | 8.15 | 9.75 | 0.00 | - | 4 | 3 | 35.65% |
| ORCL240607C00114000 | 2024-05-14 12:53PM EDT | 114.00 | 6.45 | 7.50 | 9.00 | 0.00 | - | 2 | 33 | 35.71% |
| ORCL240607C00115000 | 2024-05-15 10:29AM EDT | 115.00 | 7.00 | 6.50 | 8.85 | +0.90 | +14.75% | 4 | 82 | 41.26% |
| ORCL240607C00116000 | 2024-05-15 12:44PM EDT | 116.00 | 6.65 | 6.40 | 7.20 | +0.85 | +14.66% | 7 | 166 | 32.08% |
| ORCL240607C00117000 | 2024-05-14 3:31PM EDT | 117.00 | 6.15 | 5.45 | 6.35 | +1.03 | +20.12% | 1 | 164 | 30.51% |
| ORCL240607C00118000 | 2024-05-15 2:28PM EDT | 118.00 | 5.05 | 5.00 | 5.20 | +0.60 | +13.48% | 13 | 93 | 26.07% |
| ORCL240607C00119000 | 2024-05-15 12:24PM EDT | 119.00 | 4.65 | 4.30 | 4.45 | +1.10 | +30.99% | 4 | 91 | 25.05% |
| ORCL240607C00120000 | 2024-05-15 2:22PM EDT | 120.00 | 3.74 | 3.65 | 3.85 | +0.24 | +6.86% | 183 | 522 | 24.94% |
| ORCL240607C00121000 | 2024-05-15 2:15PM EDT | 121.00 | 3.25 | 3.10 | 3.30 | +0.20 | +6.56% | 184 | 151 | 24.82% |
| ORCL240607C00122000 | 2024-05-15 1:42PM EDT | 122.00 | 2.57 | 2.60 | 2.87 | -0.12 | -4.46% | 46 | 111 | 25.26% |
| ORCL240607C00123000 | 2024-05-15 1:35PM EDT | 123.00 | 2.12 | 2.16 | 2.46 | -0.04 | -1.85% | 49 | 63 | 25.44% |
| ORCL240607C00124000 | 2024-05-15 1:18PM EDT | 124.00 | 1.77 | 1.76 | 1.98 | +0.02 | +1.14% | 5 | 106 | 24.66% |
| ORCL240607C00125000 | 2024-05-15 12:32PM EDT | 125.00 | 1.58 | 1.43 | 1.69 | +0.08 | +5.33% | 32 | 370 | 25.05% |
| ORCL240607C00126000 | 2024-05-15 9:30AM EDT | 126.00 | 1.04 | 1.13 | 1.82 | -0.17 | -14.05% | 1 | 164 | 28.91% |
| ORCL240607C00127000 | 2024-05-15 12:57PM EDT | 127.00 | 0.98 | 0.90 | 1.17 | +0.13 | +15.29% | 28 | 129 | 25.31% |
| ORCL240607C00128000 | 2024-05-14 1:30PM EDT | 128.00 | 0.55 | 0.71 | 0.81 | 0.00 | - | 55 | 110 | 23.71% |
| ORCL240607C00129000 | 2024-05-14 12:04PM EDT | 129.00 | 0.39 | 0.56 | 1.76 | 0.00 | - | 1 | 16 | 35.80% |
| ORCL240607C00130000 | 2024-05-15 1:11PM EDT | 130.00 | 0.47 | 0.44 | 0.50 | -0.02 | -4.08% | 69 | 68 | 23.68% |
| ORCL240607C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 29 | 25.34% |
| ORCL240607C00145000 | 2024-05-15 12:11PM EDT | 145.00 | 0.13 | 0.01 | 0.25 | +0.06 | +85.71% | 1 | 1 | 40.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | - | 3 | 54.98% |
| ORCL240607P00100000 | 2024-05-03 1:58PM EDT | 100.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 35 | 44 | 52.64% |
| ORCL240607P00101000 | 2024-05-10 12:31PM EDT | 101.00 | 0.11 | 0.01 | 1.08 | 0.00 | - | 8 | 9 | 51.61% |
| ORCL240607P00102000 | 2024-05-06 10:38AM EDT | 102.00 | 0.36 | 0.01 | 1.11 | 0.00 | - | - | 10 | 60.21% |
| ORCL240607P00104000 | 2024-05-13 11:04AM EDT | 104.00 | 0.17 | 0.01 | 1.16 | 0.00 | - | 2 | 3 | 56.13% |
| ORCL240607P00105000 | 2024-05-14 12:37PM EDT | 105.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 11 | 128 | 37.26% |
| ORCL240607P00106000 | 2024-05-14 1:35PM EDT | 106.00 | 0.12 | 0.01 | 0.59 | 0.00 | - | 116 | 132 | 41.77% |
| ORCL240607P00107000 | 2024-05-14 3:59PM EDT | 107.00 | 0.18 | 0.01 | 0.23 | 0.00 | - | 5 | 2,259 | 31.45% |
| ORCL240607P00108000 | 2024-05-15 12:54PM EDT | 108.00 | 0.11 | 0.01 | 0.17 | -0.17 | -60.71% | 3 | 54 | 27.78% |
| ORCL240607P00109000 | 2024-05-15 11:53AM EDT | 109.00 | 0.12 | 0.01 | 1.23 | -0.09 | -42.86% | 52 | 106 | 44.80% |
| ORCL240607P00110000 | 2024-05-14 2:35PM EDT | 110.00 | 0.30 | 0.15 | 0.19 | 0.00 | - | 15 | 137 | 24.81% |
| ORCL240607P00111000 | 2024-05-15 12:54PM EDT | 111.00 | 0.24 | 0.04 | 0.23 | -0.11 | -31.43% | 61 | 58 | 24.02% |
| ORCL240607P00112000 | 2024-05-15 2:16PM EDT | 112.00 | 0.28 | 0.25 | 0.29 | -0.40 | -58.82% | 13 | 37 | 23.44% |
| ORCL240607P00113000 | 2024-05-15 1:35PM EDT | 113.00 | 0.34 | 0.31 | 0.38 | -0.16 | -32.00% | 6 | 50 | 23.15% |
| ORCL240607P00114000 | 2024-05-15 1:38PM EDT | 114.00 | 0.45 | 0.32 | 0.48 | -0.30 | -40.00% | 2 | 66 | 22.66% |
| ORCL240607P00115000 | 2024-05-15 12:13PM EDT | 115.00 | 0.51 | 0.44 | 0.61 | -0.23 | -31.08% | 17 | 154 | 22.22% |
| ORCL240607P00116000 | 2024-05-15 1:50PM EDT | 116.00 | 0.76 | 0.69 | 0.79 | -0.19 | -20.00% | 2 | 683 | 22.02% |
| ORCL240607P00117000 | 2024-05-15 1:37PM EDT | 117.00 | 0.96 | 0.84 | 0.99 | -0.29 | -23.20% | 26 | 1,378 | 21.61% |
| ORCL240607P00118000 | 2024-05-15 1:33PM EDT | 118.00 | 1.25 | 1.14 | 1.44 | -0.17 | -11.97% | 56 | 150 | 23.13% |
| ORCL240607P00119000 | 2024-05-15 1:02PM EDT | 119.00 | 1.55 | 1.41 | 1.58 | -0.60 | -27.91% | 3 | 14 | 21.30% |
| ORCL240607P00120000 | 2024-05-15 12:08PM EDT | 120.00 | 1.71 | 1.76 | 2.74 | -0.42 | -19.72% | 22 | 68 | 27.61% |
| ORCL240607P00121000 | 2024-05-15 10:05AM EDT | 121.00 | 3.20 | 2.26 | 2.62 | -2.35 | -42.34% | 1 | 2 | 22.85% |
| ORCL240607P00123000 | 2024-05-14 12:20PM EDT | 123.00 | 3.50 | 3.25 | 3.50 | 0.00 | - | 4 | 4 | 21.16% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.88 | 4.45 | 4.75 | 0.00 | - | 5 | 0 | 20.53% |
© 2024 Yahoo. All rights reserved.