Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614C00100000 | 2024-05-16 3:07PM EDT | 100.00 | 22.70 | 23.35 | 25.90 | +22.70 | - | - | 1 | 66.43% |
| ORCL240614C00106000 | 2024-05-16 9:39AM EDT | 106.00 | 16.61 | 16.95 | 20.20 | +16.61 | - | - | 2 | 51.83% |
| ORCL240614C00107000 | 2024-05-02 9:31AM EDT | 107.00 | 10.50 | 16.80 | 19.25 | 0.00 | - | - | 2 | 55.76% |
| ORCL240614C00110000 | 2024-05-14 12:12PM EDT | 110.00 | 12.50 | 13.80 | 16.45 | 0.00 | - | 3 | 11 | 64.01% |
| ORCL240614C00112000 | 2024-05-10 1:07PM EDT | 112.00 | 7.61 | 11.90 | 13.25 | 0.00 | - | - | 7 | 46.05% |
| ORCL240614C00113000 | 2024-05-13 11:32AM EDT | 113.00 | 7.03 | 11.15 | 13.95 | 0.00 | - | 5 | 5 | 60.22% |
| ORCL240614C00114000 | 2024-05-16 3:59PM EDT | 114.00 | 10.17 | 10.15 | 11.55 | 0.00 | - | 35 | 56 | 43.97% |
| ORCL240614C00115000 | 2024-05-17 10:32AM EDT | 115.00 | 10.51 | 9.35 | 11.40 | +1.30 | +14.12% | 2 | 40 | 49.29% |
| ORCL240614C00116000 | 2024-05-17 1:18PM EDT | 116.00 | 9.00 | 8.90 | 9.95 | +0.56 | +6.64% | 20 | 80 | 42.31% |
| ORCL240614C00117000 | 2024-05-17 12:08PM EDT | 117.00 | 8.50 | 7.60 | 9.10 | +1.08 | +14.56% | 3 | 549 | 40.78% |
| ORCL240614C00118000 | 2024-05-16 12:03PM EDT | 118.00 | 6.85 | 6.70 | 8.50 | 0.00 | - | 3 | 3 | 41.26% |
| ORCL240614C00119000 | 2024-05-17 1:25PM EDT | 119.00 | 7.00 | 6.15 | 7.85 | +0.40 | +6.06% | 8 | 22 | 41.07% |
| ORCL240614C00120000 | 2024-05-17 3:24PM EDT | 120.00 | 6.50 | 6.25 | 7.15 | +0.28 | +4.50% | 16 | 304 | 40.23% |
| ORCL240614C00121000 | 2024-05-16 1:55PM EDT | 121.00 | 5.39 | 5.45 | 6.85 | 0.00 | - | 19 | 92 | 42.35% |
| ORCL240614C00122000 | 2024-05-17 2:09PM EDT | 122.00 | 5.15 | 5.05 | 5.75 | +0.10 | +1.98% | 19 | 394 | 37.99% |
| ORCL240614C00123000 | 2024-05-17 3:53PM EDT | 123.00 | 4.95 | 4.90 | 5.20 | +0.10 | +2.06% | 44 | 30 | 37.70% |
| ORCL240614C00124000 | 2024-05-17 3:44PM EDT | 124.00 | 4.35 | 4.35 | 4.75 | +0.33 | +8.21% | 117 | 15 | 37.93% |
| ORCL240614C00125000 | 2024-05-17 3:46PM EDT | 125.00 | 3.90 | 3.85 | 4.20 | +0.23 | +6.27% | 1,535 | 487 | 37.16% |
| ORCL240614C00126000 | 2024-05-17 12:55PM EDT | 126.00 | 3.35 | 2.79 | 5.15 | +0.30 | +9.84% | 7 | 73 | 47.62% |
| ORCL240614C00127000 | 2024-05-17 9:41AM EDT | 127.00 | 3.07 | 2.90 | 3.40 | +0.12 | +4.07% | 1 | 48 | 37.16% |
| ORCL240614C00128000 | 2024-05-17 3:52PM EDT | 128.00 | 2.84 | 2.51 | 3.00 | +0.36 | +14.52% | 588 | 23 | 36.82% |
| ORCL240614C00129000 | 2024-05-15 2:41PM EDT | 129.00 | 2.12 | 2.14 | 2.92 | 0.00 | - | 4 | 30 | 38.82% |
| ORCL240614C00130000 | 2024-05-17 3:13PM EDT | 130.00 | 2.03 | 1.92 | 2.44 | -0.01 | -0.49% | 150 | 661 | 37.34% |
| ORCL240614C00131000 | 2024-05-15 11:48AM EDT | 131.00 | 1.75 | 1.54 | 2.19 | 0.00 | - | 5 | 37 | 37.55% |
| ORCL240614C00132000 | 2024-05-17 2:42PM EDT | 132.00 | 1.45 | 0.72 | 2.10 | +1.45 | - | 1 | 0 | 39.00% |
| ORCL240614C00133000 | 2024-05-17 2:44PM EDT | 133.00 | 1.30 | 0.55 | 2.22 | +1.30 | - | 6 | 0 | 42.29% |
| ORCL240614C00134000 | 2024-05-16 3:08PM EDT | 134.00 | 1.23 | 0.61 | 1.38 | +1.23 | - | - | 8 | 36.21% |
| ORCL240614C00135000 | 2024-05-17 11:56AM EDT | 135.00 | 1.10 | 0.21 | 1.28 | 0.00 | - | 5 | 42 | 37.04% |
| ORCL240614C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.15 | 0.18 | 0.69 | -0.15 | -50.00% | 14 | 5 | 37.94% |
| ORCL240614C00145000 | 2024-05-17 1:53PM EDT | 145.00 | 0.26 | 0.17 | 1.58 | +0.09 | +52.94% | 1 | 1 | 57.69% |
| ORCL240614C00150000 | 2024-05-14 3:31PM EDT | 150.00 | 0.19 | 0.01 | 1.54 | +0.19 | - | - | 1 | 53.52% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240614P00090000 | 2024-05-15 11:05AM EDT | 90.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 23 | 54.49% |
| ORCL240614P00095000 | 2024-05-09 11:54AM EDT | 95.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 49.81% |
| ORCL240614P00100000 | 2024-05-15 12:49PM EDT | 100.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 100 | 106 | 45.70% |
| ORCL240614P00101000 | 2024-05-17 9:30AM EDT | 101.00 | 0.20 | 0.00 | 1.99 | -0.02 | -9.09% | 1 | 210 | 61.87% |
| ORCL240614P00102000 | 2024-05-15 11:47AM EDT | 102.00 | 0.33 | 0.01 | 0.87 | +0.33 | - | - | 1 | 57.37% |
| ORCL240614P00103000 | 2024-05-17 11:07AM EDT | 103.00 | 0.22 | 0.01 | 1.17 | -0.10 | -31.25% | 202 | 9 | 60.21% |
| ORCL240614P00104000 | 2024-05-17 2:05PM EDT | 104.00 | 0.20 | 0.01 | 0.44 | -0.15 | -42.86% | 1 | 9 | 44.39% |
| ORCL240614P00105000 | 2024-05-17 10:15AM EDT | 105.00 | 0.35 | 0.10 | 0.35 | -0.02 | -5.41% | 2 | 62 | 40.28% |
| ORCL240614P00106000 | 2024-05-17 1:30PM EDT | 106.00 | 0.30 | 0.12 | 1.01 | -0.33 | -52.38% | 2 | 19 | 50.83% |
| ORCL240614P00107000 | 2024-05-15 12:04PM EDT | 107.00 | 0.56 | 0.11 | 0.82 | 0.00 | - | 8 | 12 | 45.61% |
| ORCL240614P00108000 | 2024-05-17 1:30PM EDT | 108.00 | 0.43 | 0.18 | 0.60 | -0.22 | -33.85% | 3 | 18 | 39.75% |
| ORCL240614P00109000 | 2024-05-15 10:48AM EDT | 109.00 | 0.63 | 0.33 | 0.69 | 0.00 | - | 3 | 12 | 39.21% |
| ORCL240614P00110000 | 2024-05-17 3:58PM EDT | 110.00 | 0.69 | 0.52 | 0.68 | -0.18 | -20.69% | 3 | 79 | 36.96% |
| ORCL240614P00111000 | 2024-05-16 10:15AM EDT | 111.00 | 0.95 | 0.34 | 0.91 | 0.00 | - | 20 | 29 | 38.23% |
| ORCL240614P00112000 | 2024-05-17 3:49PM EDT | 112.00 | 0.83 | 0.43 | 1.09 | -0.60 | -41.96% | 8 | 17 | 38.33% |
| ORCL240614P00113000 | 2024-05-17 3:49PM EDT | 113.00 | 0.99 | 0.32 | 1.22 | -0.26 | -20.80% | 3 | 13 | 37.57% |
| ORCL240614P00114000 | 2024-05-16 3:59PM EDT | 114.00 | 1.53 | 0.84 | 1.45 | +1.53 | -12.57% | 50 | 55 | 37.74% |
| ORCL240614P00115000 | 2024-05-17 3:58PM EDT | 115.00 | 1.40 | 1.17 | 1.36 | -0.50 | -26.32% | 4 | 94 | 34.30% |
| ORCL240614P00116000 | 2024-05-16 11:32AM EDT | 116.00 | 2.12 | 1.40 | 1.69 | 0.00 | - | 3 | 14 | 35.13% |
| ORCL240614P00117000 | 2024-05-17 3:50PM EDT | 117.00 | 1.73 | 1.46 | 2.74 | -0.82 | -32.16% | 12 | 34 | 42.03% |
| ORCL240614P00118000 | 2024-05-17 11:18AM EDT | 118.00 | 2.29 | 1.57 | 2.92 | -0.43 | -15.81% | 2 | 97 | 40.59% |
| ORCL240614P00119000 | 2024-05-16 9:36AM EDT | 119.00 | 3.06 | 0.60 | 2.76 | 0.00 | - | 10 | 10 | 36.18% |
| ORCL240614P00120000 | 2024-05-17 10:46AM EDT | 120.00 | 3.10 | 2.24 | 2.99 | -0.12 | -3.73% | 2 | 27 | 34.94% |
| ORCL240614P00121000 | 2024-05-17 12:56PM EDT | 121.00 | 3.50 | 2.89 | 3.90 | +3.50 | - | 1 | 3 | 38.83% |
| ORCL240614P00122000 | 2024-05-17 2:22PM EDT | 122.00 | 3.95 | 3.40 | 3.80 | +3.95 | - | 13 | 3 | 34.52% |
| ORCL240614P00123000 | 2024-05-16 12:02PM EDT | 123.00 | 5.05 | 3.65 | 4.60 | +5.05 | -38.41% | 3 | 23 | 36.94% |
| ORCL240614P00124000 | 2024-05-17 1:51PM EDT | 124.00 | 4.79 | 4.35 | 4.90 | +4.79 | - | 1 | 6 | 35.28% |
| ORCL240614P00125000 | 2024-05-15 11:26AM EDT | 125.00 | 6.30 | 4.25 | 6.15 | +6.30 | - | - | 3 | 40.59% |
| ORCL240614P00126000 | 2024-05-16 11:32AM EDT | 126.00 | 6.70 | 4.80 | 6.15 | +6.70 | - | - | 5 | 36.13% |
© 2024 Yahoo. All rights reserved.