Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2023-11-14 3:24PM EST | 32.50 | 84.20 | 83.50 | 84.65 | 0.00 | - | 1 | 5 | 86.82% |
| ORCL240621C00035000 | 2022-09-13 11:04AM EST | 35.00 | 42.80 | 31.15 | 32.25 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL240621C00037500 | 2022-09-16 1:50PM EST | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-09-25 1:11PM EST | 40.00 | 68.70 | 61.95 | 62.60 | 0.00 | - | 1 | 29 | 0.00% |
| ORCL240621C00042500 | 2022-09-13 8:41AM EST | 42.50 | 38.25 | 23.15 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240621C00047500 | 2023-09-12 1:37PM EST | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2023-11-15 11:17AM EST | 50.00 | 66.50 | 66.70 | 67.70 | 0.00 | - | 1 | 31 | 71.58% |
| ORCL240621C00055000 | 2023-09-19 9:51AM EST | 55.00 | 58.50 | 54.20 | 55.75 | 0.00 | - | 1 | 9 | 0.00% |
| ORCL240621C00057500 | 2023-09-14 2:14PM EST | 57.50 | 58.75 | 51.65 | 53.75 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00060000 | 2023-10-27 10:04AM EST | 60.00 | 43.70 | 57.15 | 58.45 | 0.00 | - | 2 | 7 | 64.82% |
| ORCL240621C00062500 | 2023-11-14 3:20PM EST | 62.50 | 55.35 | 54.70 | 55.65 | 0.00 | - | 3 | 113 | 60.18% |
| ORCL240621C00065000 | 2023-10-16 1:00PM EST | 65.00 | 46.20 | 48.75 | 53.10 | 0.00 | - | 1 | 5 | 60.97% |
| ORCL240621C00067500 | 2023-03-08 12:07PM EST | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2023-10-12 10:58AM EST | 70.00 | 43.20 | 44.95 | 45.70 | 0.00 | - | 2 | 60 | 0.00% |
| ORCL240621C00072500 | 2023-11-10 1:32PM EST | 72.50 | 42.40 | 45.30 | 46.10 | 0.00 | - | 8 | 45 | 52.37% |
| ORCL240621C00075000 | 2023-10-27 8:32AM EST | 75.00 | 30.50 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 53.58% |
| ORCL240621C00077500 | 2023-10-31 10:52AM EST | 77.50 | 28.85 | 40.55 | 42.35 | 0.00 | - | 10 | 486 | 51.48% |
| ORCL240621C00080000 | 2023-10-31 9:48AM EST | 80.00 | 26.85 | 38.55 | 39.10 | 0.00 | - | 1 | 320 | 49.35% |
| ORCL240621C00082500 | 2023-11-06 9:45AM EST | 82.50 | 29.65 | 36.30 | 36.70 | 0.00 | - | 2 | 183 | 46.94% |
| ORCL240621C00085000 | 2023-11-20 12:55PM EST | 85.00 | 35.05 | 34.00 | 34.70 | +0.70 | +2.04% | 2 | 152 | 46.62% |
| ORCL240621C00087500 | 2023-11-17 9:52AM EST | 87.50 | 31.59 | 31.80 | 32.70 | 0.00 | - | 28 | 145 | 46.05% |
| ORCL240621C00090000 | 2023-11-20 9:31AM EST | 90.00 | 29.59 | 29.65 | 30.45 | 0.00 | - | 1 | 220 | 44.15% |
| ORCL240621C00092500 | 2023-11-14 12:57PM EST | 92.50 | 27.90 | 27.50 | 28.45 | 0.00 | - | 50 | 1,126 | 43.26% |
| ORCL240621C00095000 | 2023-11-27 2:29PM EST | 95.00 | 25.75 | 25.45 | 25.85 | 0.00 | - | 2 | 765 | 39.80% |
| ORCL240621C00097500 | 2023-11-29 12:52PM EST | 97.50 | 24.00 | 23.40 | 23.90 | +1.60 | +7.14% | 14 | 317 | 38.90% |
| ORCL240621C00100000 | 2023-11-27 2:27PM EST | 100.00 | 22.90 | 21.50 | 21.80 | +1.10 | +5.05% | 1 | 1,217 | 37.28% |
| ORCL240621C00105000 | 2023-11-29 3:54PM EST | 105.00 | 17.80 | 17.80 | 18.10 | -0.35 | -1.93% | 9 | 2,754 | 35.34% |
| ORCL240621C00110000 | 2023-11-29 3:16PM EST | 110.00 | 14.50 | 14.45 | 14.70 | -0.20 | -1.36% | 13 | 1,963 | 33.58% |
| ORCL240621C00115000 | 2023-11-29 3:23PM EST | 115.00 | 11.47 | 11.50 | 11.85 | -0.38 | -3.21% | 17 | 2,688 | 32.58% |
| ORCL240621C00120000 | 2023-11-29 3:02PM EST | 120.00 | 9.05 | 8.95 | 9.20 | -0.26 | -2.79% | 52 | 3,112 | 31.19% |
| ORCL240621C00125000 | 2023-11-29 2:53PM EST | 125.00 | 6.95 | 6.85 | 6.95 | -0.25 | -3.47% | 86 | 1,606 | 29.96% |
| ORCL240621C00130000 | 2023-11-29 2:57PM EST | 130.00 | 5.20 | 5.10 | 5.20 | -0.05 | -0.95% | 28 | 3,892 | 29.19% |
| ORCL240621C00135000 | 2023-11-29 11:37AM EST | 135.00 | 3.85 | 3.75 | 3.85 | -0.13 | -3.27% | 2 | 1,758 | 28.67% |
| ORCL240621C00140000 | 2023-11-29 11:02AM EST | 140.00 | 2.76 | 2.71 | 2.79 | -0.13 | -4.50% | 101 | 2,149 | 28.19% |
| ORCL240621C00145000 | 2023-11-22 3:32PM EST | 145.00 | 2.12 | 1.94 | 2.00 | 0.00 | - | 2 | 512 | 27.83% |
| ORCL240621C00150000 | 2023-11-28 3:42PM EST | 150.00 | 1.45 | 1.38 | 1.43 | 0.00 | - | 8 | 2,300 | 27.64% |
| ORCL240621C00155000 | 2023-11-29 2:21PM EST | 155.00 | 1.03 | 0.98 | 1.02 | -0.01 | -0.96% | 21 | 3,437 | 27.53% |
| ORCL240621C00160000 | 2023-11-22 2:26PM EST | 160.00 | 0.80 | 0.71 | 0.74 | 0.00 | - | 10 | 1,948 | 27.59% |
| ORCL240621C00165000 | 2023-11-06 2:54PM EST | 165.00 | 0.39 | 0.52 | 0.55 | 0.00 | - | 2 | 764 | 27.81% |
| ORCL240621C00170000 | 2023-11-22 11:55AM EST | 170.00 | 0.43 | 0.37 | 0.51 | 0.00 | - | 2 | 375 | 29.20% |
| ORCL240621C00175000 | 2023-11-22 12:34PM EST | 175.00 | 0.33 | 0.26 | 0.42 | 0.00 | - | 3 | 687 | 29.83% |
| ORCL240621C00180000 | 2023-11-29 11:42AM EST | 180.00 | 0.28 | 0.19 | 0.29 | -0.01 | -3.45% | 2 | 120 | 29.57% |
| ORCL240621C00185000 | 2023-11-28 12:12PM EST | 185.00 | 0.19 | 0.10 | 0.22 | -0.05 | -20.83% | 20 | 248 | 29.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2023-10-02 8:30AM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| ORCL240621P00035000 | 2023-07-14 2:05PM EST | 35.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 17 | 64.65% |
| ORCL240621P00037500 | 2023-09-29 11:44AM EST | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 64.45% |
| ORCL240621P00040000 | 2023-08-25 9:48AM EST | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 69.14% |
| ORCL240621P00042500 | 2023-11-16 10:17AM EST | 42.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 6 | 154 | 54.69% |
| ORCL240621P00045000 | 2023-11-16 11:00AM EST | 45.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 52.15% |
| ORCL240621P00047500 | 2023-11-14 9:59AM EST | 47.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 54.49% |
| ORCL240621P00050000 | 2023-11-20 11:00AM EST | 50.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 130 | 52.05% |
| ORCL240621P00052500 | 2023-11-21 9:44AM EST | 52.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 134 | 50.15% |
| ORCL240621P00055000 | 2023-11-27 12:14PM EST | 55.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 72 | 48.24% |
| ORCL240621P00057500 | 2023-11-27 10:20AM EST | 57.50 | 0.16 | 0.02 | 0.22 | 0.00 | - | 4 | 246 | 46.29% |
| ORCL240621P00060000 | 2023-11-27 12:14PM EST | 60.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 6 | 1,037 | 43.46% |
| ORCL240621P00062500 | 2023-11-29 2:32PM EST | 62.50 | 0.22 | 0.12 | 0.28 | 0.00 | - | 2 | 57 | 42.97% |
| ORCL240621P00065000 | 2023-11-29 9:30AM EST | 65.00 | 0.24 | 0.15 | 0.33 | -0.02 | -7.69% | 2 | 537 | 41.70% |
| ORCL240621P00067500 | 2023-11-27 9:56AM EST | 67.50 | 0.34 | 0.18 | 0.32 | 0.00 | - | 2 | 44 | 39.11% |
| ORCL240621P00070000 | 2023-11-28 2:50PM EST | 70.00 | 0.36 | 0.32 | 0.44 | -0.03 | -7.69% | 2 | 3,234 | 39.01% |
| ORCL240621P00072500 | 2023-11-27 9:56AM EST | 72.50 | 0.52 | 0.32 | 0.51 | 0.00 | - | 2 | 340 | 37.74% |
| ORCL240621P00075000 | 2023-11-28 11:08AM EST | 75.00 | 0.58 | 0.42 | 0.61 | 0.00 | - | 3 | 359 | 36.79% |
| ORCL240621P00077500 | 2023-11-29 1:57PM EST | 77.50 | 0.61 | 0.60 | 0.65 | -0.04 | -6.15% | 117 | 264 | 34.96% |
| ORCL240621P00080000 | 2023-11-28 3:12PM EST | 80.00 | 0.81 | 0.70 | 0.78 | 0.00 | - | 3 | 2,208 | 34.06% |
| ORCL240621P00082500 | 2023-11-22 3:36PM EST | 82.50 | 0.99 | 0.89 | 0.92 | 0.00 | - | 2 | 695 | 33.08% |
| ORCL240621P00085000 | 2023-11-29 3:47PM EST | 85.00 | 1.07 | 1.07 | 1.10 | -0.14 | -11.57% | 33 | 1,655 | 32.24% |
| ORCL240621P00087500 | 2023-11-22 3:36PM EST | 87.50 | 1.35 | 1.27 | 1.31 | -0.07 | -4.93% | 5 | 1,116 | 31.41% |
| ORCL240621P00090000 | 2023-11-29 1:48PM EST | 90.00 | 1.55 | 1.54 | 1.57 | -0.12 | -7.19% | 51 | 1,206 | 30.69% |
| ORCL240621P00092500 | 2023-11-29 2:29PM EST | 92.50 | 1.86 | 1.83 | 1.88 | -0.23 | -11.00% | 104 | 806 | 30.01% |
| ORCL240621P00095000 | 2023-11-29 11:40AM EST | 95.00 | 2.27 | 2.20 | 2.24 | -0.06 | -2.58% | 1 | 426 | 29.33% |
| ORCL240621P00097500 | 2023-11-21 11:53AM EST | 97.50 | 2.69 | 2.59 | 2.66 | -0.19 | -6.60% | 1 | 1,352 | 28.68% |
| ORCL240621P00100000 | 2023-11-29 11:56AM EST | 100.00 | 3.20 | 3.05 | 3.15 | -0.05 | -1.54% | 11 | 2,065 | 28.06% |
| ORCL240621P00105000 | 2023-11-29 1:40PM EST | 105.00 | 4.25 | 4.25 | 4.35 | -0.20 | -4.49% | 18 | 3,178 | 26.83% |
| ORCL240621P00110000 | 2023-11-29 3:46PM EST | 110.00 | 5.90 | 5.80 | 5.90 | -0.10 | -1.67% | 6 | 990 | 25.64% |
| ORCL240621P00115000 | 2023-11-29 1:51PM EST | 115.00 | 7.70 | 7.70 | 7.90 | -0.30 | -3.75% | 44 | 635 | 24.61% |
| ORCL240621P00120000 | 2023-11-29 3:33PM EST | 120.00 | 10.30 | 10.20 | 10.30 | +0.05 | +0.49% | 43 | 601 | 23.46% |
| ORCL240621P00125000 | 2023-11-29 1:12PM EST | 125.00 | 12.86 | 12.95 | 13.20 | -0.29 | -2.21% | 7 | 555 | 22.38% |
| ORCL240621P00130000 | 2023-11-29 1:56PM EST | 130.00 | 16.22 | 16.25 | 16.55 | -0.04 | -0.25% | 5 | 789 | 21.23% |
| ORCL240621P00135000 | 2023-11-27 11:04AM EST | 135.00 | 20.40 | 20.00 | 20.55 | 0.00 | - | 14 | 30 | 20.89% |
| ORCL240621P00140000 | 2023-11-28 2:23PM EST | 140.00 | 24.60 | 24.25 | 24.95 | 0.00 | - | 2 | 6 | 21.02% |
| ORCL240621P00145000 | 2023-11-27 10:11AM EST | 145.00 | 29.10 | 28.70 | 29.25 | 0.00 | - | 1 | 58 | 18.92% |
| ORCL240621P00150000 | 2023-07-21 11:57AM EST | 150.00 | 32.55 | 33.55 | 34.70 | 0.00 | - | 1 | 29 | 24.59% |
| ORCL240621P00155000 | 2023-10-13 8:44AM EST | 155.00 | 45.75 | 41.60 | 42.40 | 0.00 | - | 20 | 0 | 40.13% |
| ORCL240621P00160000 | 2023-09-01 11:46AM EST | 160.00 | 39.55 | 53.40 | 54.85 | 0.00 | - | 3 | 0 | 65.93% |
| ORCL240621P00165000 | 2023-09-01 10:13AM EST | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 68.98% |
| ORCL240621P00175000 | 2023-07-31 8:33AM EST | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 9:33AM EST | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 64.64% |
© 2023 Yahoo. All rights reserved.