Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.64 | 85.45 | 87.70 | 0.00 | - | 2 | 1 | 158.79% |
| ORCL240621C00035000 | 2024-02-21 4:21PM EDT | 35.00 | 72.55 | 92.20 | 93.95 | 0.00 | - | 1 | 11 | 351.86% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-12-21 11:43AM EDT | 40.00 | 65.85 | 68.15 | 72.25 | 0.00 | - | 3 | 21 | 0.00% |
| ORCL240621C00042500 | 2024-01-08 1:08PM EDT | 42.50 | 62.25 | 74.75 | 75.55 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240621C00047500 | 2023-09-12 2:37PM EDT | 47.50 | 62.50 | 62.50 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00050000 | 2024-04-12 2:53PM EDT | 50.00 | 71.40 | 68.60 | 69.60 | 0.00 | - | 24 | 50 | 110.06% |
| ORCL240621C00052500 | 2024-02-06 12:29PM EDT | 52.50 | 63.92 | 62.00 | 63.15 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL240621C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 69.74 | 63.75 | 64.70 | 0.00 | - | 1 | 9 | 103.81% |
| ORCL240621C00057500 | 2024-03-12 11:06AM EDT | 57.50 | 70.00 | 65.65 | 66.05 | 0.00 | - | 1 | 2 | 170.36% |
| ORCL240621C00060000 | 2024-03-08 3:04PM EDT | 60.00 | 52.45 | 64.30 | 66.35 | 0.00 | - | 1 | 6 | 185.28% |
| ORCL240621C00062500 | 2024-04-10 10:32AM EDT | 62.50 | 60.85 | 56.15 | 57.65 | 0.00 | - | 3 | 114 | 93.36% |
| ORCL240621C00065000 | 2024-03-26 3:39PM EDT | 65.00 | 61.96 | 53.60 | 56.10 | 0.00 | - | 2 | 7 | 98.39% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 32.10 | 32.65 | 0.00 | - | 6 | 115 | 0.00% |
| ORCL240621C00070000 | 2024-03-08 10:52AM EDT | 70.00 | 44.65 | 53.60 | 55.90 | 0.00 | - | 12 | 49 | 147.47% |
| ORCL240621C00072500 | 2024-03-04 12:41PM EDT | 72.50 | 42.45 | 52.70 | 56.00 | 0.00 | - | 8 | 43 | 159.52% |
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 75.00 | 56.90 | 43.60 | 45.50 | 0.00 | - | 1 | 243 | 73.27% |
| ORCL240621C00077500 | 2024-03-11 3:46PM EDT | 77.50 | 37.56 | 43.90 | 46.60 | 0.00 | - | 5 | 533 | 108.28% |
| ORCL240621C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 44.88 | 38.50 | 40.45 | 0.00 | - | 1 | 238 | 63.38% |
| ORCL240621C00082500 | 2024-04-08 10:00AM EDT | 82.50 | 42.41 | 36.50 | 38.25 | 0.00 | - | 15 | 224 | 65.60% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 85.00 | 36.65 | 33.65 | 35.30 | 0.00 | - | 4 | 160 | 55.35% |
| ORCL240621C00087500 | 2024-04-11 1:22PM EDT | 87.50 | 36.60 | 31.80 | 32.65 | 0.00 | - | 1 | 164 | 55.15% |
| ORCL240621C00090000 | 2024-04-17 3:53PM EDT | 90.00 | 30.19 | 29.10 | 31.00 | -1.91 | -5.95% | 2 | 292 | 55.18% |
| ORCL240621C00092500 | 2024-04-02 10:35AM EDT | 92.50 | 32.30 | 26.85 | 28.45 | 0.00 | - | 1 | 1,165 | 52.15% |
| ORCL240621C00095000 | 2024-04-04 3:58PM EDT | 95.00 | 30.37 | 24.05 | 25.40 | 0.00 | - | 1 | 820 | 50.51% |
| ORCL240621C00097500 | 2024-03-27 11:33AM EDT | 97.50 | 29.00 | 21.65 | 23.05 | 0.00 | - | 4 | 488 | 47.68% |
| ORCL240621C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 20.60 | 18.95 | 20.65 | -2.45 | -10.63% | 3 | 3,536 | 44.28% |
| ORCL240621C00105000 | 2024-04-16 2:08PM EDT | 105.00 | 18.60 | 16.15 | 16.35 | 0.00 | - | 1 | 3,950 | 40.72% |
| ORCL240621C00110000 | 2024-04-16 3:34PM EDT | 110.00 | 14.20 | 11.35 | 13.50 | 0.00 | - | 5 | 2,772 | 44.07% |
| ORCL240621C00115000 | 2024-04-17 3:42PM EDT | 115.00 | 9.30 | 8.95 | 9.10 | -1.35 | -12.68% | 67 | 3,749 | 36.21% |
| ORCL240621C00120000 | 2024-04-17 3:45PM EDT | 120.00 | 6.50 | 6.15 | 6.25 | -1.00 | -13.33% | 377 | 5,971 | 34.34% |
| ORCL240621C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 4.30 | 4.00 | 4.15 | -0.92 | -17.62% | 58 | 8,516 | 33.45% |
| ORCL240621C00130000 | 2024-04-17 3:55PM EDT | 130.00 | 2.57 | 2.49 | 2.59 | -0.88 | -25.51% | 64 | 11,156 | 32.57% |
| ORCL240621C00135000 | 2024-04-17 1:51PM EDT | 135.00 | 1.75 | 1.49 | 1.57 | -0.30 | -14.63% | 58 | 8,814 | 32.15% |
| ORCL240621C00140000 | 2024-04-17 3:55PM EDT | 140.00 | 0.92 | 0.90 | 1.15 | -0.32 | -25.81% | 67 | 7,499 | 34.07% |
| ORCL240621C00145000 | 2024-04-17 2:00PM EDT | 145.00 | 0.62 | 0.34 | 0.69 | -0.16 | -20.51% | 100 | 3,117 | 33.96% |
| ORCL240621C00150000 | 2024-04-17 2:54PM EDT | 150.00 | 0.36 | 0.32 | 0.36 | -0.11 | -23.40% | 29 | 5,524 | 33.11% |
| ORCL240621C00155000 | 2024-04-12 1:22PM EDT | 155.00 | 0.30 | 0.11 | 0.48 | 0.00 | - | 1 | 3,673 | 38.82% |
| ORCL240621C00160000 | 2024-04-16 1:02PM EDT | 160.00 | 0.19 | 0.11 | 0.50 | 0.00 | - | 2 | 2,695 | 42.68% |
| ORCL240621C00165000 | 2024-04-16 1:00PM EDT | 165.00 | 0.18 | 0.04 | 0.53 | 0.00 | - | 2 | 1,728 | 46.58% |
| ORCL240621C00170000 | 2024-04-16 1:00PM EDT | 170.00 | 0.16 | 0.03 | 0.40 | 0.00 | - | 2 | 653 | 47.27% |
| ORCL240621C00175000 | 2024-04-16 12:01PM EDT | 175.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 2 | 835 | 49.07% |
| ORCL240621C00180000 | 2024-04-16 12:00PM EDT | 180.00 | 0.13 | 0.02 | 0.44 | 0.00 | - | 2 | 341 | 54.00% |
| ORCL240621C00185000 | 2024-04-17 11:23AM EDT | 185.00 | 0.09 | 0.00 | 0.19 | +0.02 | +28.57% | 63 | 276 | 49.66% |
| ORCL240621C00190000 | 2024-04-12 11:52AM EDT | 190.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 60 | 237 | 64.01% |
| ORCL240621C00195000 | 2024-04-03 11:32AM EDT | 195.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 60 | 30 | 66.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2024-03-21 3:03PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 96.88% |
| ORCL240621P00035000 | 2023-12-06 11:05AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 113.28% |
| ORCL240621P00037500 | 2023-09-29 12:44PM EDT | 37.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 20 | 116.02% |
| ORCL240621P00040000 | 2023-12-27 1:18PM EDT | 40.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 102.34% |
| ORCL240621P00042500 | 2024-01-05 10:48AM EDT | 42.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 97.66% |
| ORCL240621P00045000 | 2024-01-05 11:12AM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 11 | 82.81% |
| ORCL240621P00047500 | 2024-01-05 11:11AM EDT | 47.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 51 | 87.89% |
| ORCL240621P00050000 | 2024-01-25 1:58PM EDT | 50.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 130 | 83.98% |
| ORCL240621P00052500 | 2024-03-01 11:24AM EDT | 52.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 133 | 83.40% |
| ORCL240621P00055000 | 2024-02-05 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| ORCL240621P00057500 | 2024-03-11 10:20AM EDT | 57.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 60.94% |
| ORCL240621P00060000 | 2024-03-27 12:50PM EDT | 60.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 1,039 | 61.72% |
| ORCL240621P00062500 | 2024-04-02 1:40PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 60 | 106 | 76.86% |
| ORCL240621P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 10 | 552 | 57.42% |
| ORCL240621P00067500 | 2024-04-11 1:20PM EDT | 67.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 140 | 58.20% |
| ORCL240621P00070000 | 2024-04-03 1:39PM EDT | 70.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 65 | 2,980 | 59.77% |
| ORCL240621P00072500 | 2024-04-02 1:43PM EDT | 72.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 60 | 385 | 51.86% |
| ORCL240621P00075000 | 2024-04-12 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 2,660 | 50.98% |
| ORCL240621P00077500 | 2024-04-16 1:01PM EDT | 77.50 | 0.08 | 0.05 | 0.37 | 0.00 | - | 2 | 392 | 52.10% |
| ORCL240621P00080000 | 2024-04-16 1:01PM EDT | 80.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 1,466 | 50.20% |
| ORCL240621P00082500 | 2024-04-16 1:02PM EDT | 82.50 | 0.14 | 0.06 | 0.50 | 0.00 | - | 2 | 673 | 53.42% |
| ORCL240621P00085000 | 2024-04-16 12:59PM EDT | 85.00 | 0.24 | 0.08 | 0.52 | 0.00 | - | 2 | 1,920 | 50.15% |
| ORCL240621P00087500 | 2024-04-16 1:00PM EDT | 87.50 | 0.27 | 0.10 | 0.49 | 0.00 | - | 2 | 2,560 | 45.95% |
| ORCL240621P00090000 | 2024-04-16 9:30AM EDT | 90.00 | 0.30 | 0.15 | 0.57 | 0.00 | - | 6 | 1,199 | 43.92% |
| ORCL240621P00092500 | 2024-04-15 12:13PM EDT | 92.50 | 0.32 | 0.24 | 0.72 | 0.00 | - | 2 | 1,024 | 42.75% |
| ORCL240621P00095000 | 2024-04-17 11:37AM EDT | 95.00 | 0.53 | 0.51 | 0.55 | +0.08 | +17.78% | 8 | 1,317 | 36.62% |
| ORCL240621P00097500 | 2024-04-17 2:59PM EDT | 97.50 | 0.68 | 0.48 | 0.90 | +0.08 | +13.33% | 1 | 6,228 | 37.82% |
| ORCL240621P00100000 | 2024-04-17 2:25PM EDT | 100.00 | 0.89 | 0.88 | 0.94 | -0.02 | -2.20% | 64 | 5,934 | 34.57% |
| ORCL240621P00105000 | 2024-04-17 3:39PM EDT | 105.00 | 1.59 | 1.52 | 1.60 | +0.26 | +19.55% | 2,060 | 5,039 | 32.84% |
| ORCL240621P00110000 | 2024-04-17 2:07PM EDT | 110.00 | 2.49 | 2.59 | 2.64 | +0.39 | +18.57% | 110 | 5,793 | 31.24% |
| ORCL240621P00115000 | 2024-04-17 2:53PM EDT | 115.00 | 3.95 | 4.15 | 4.30 | +0.41 | +11.58% | 103 | 3,856 | 30.31% |
| ORCL240621P00120000 | 2024-04-17 3:56PM EDT | 120.00 | 6.39 | 6.35 | 6.50 | +0.84 | +15.14% | 321 | 5,507 | 28.94% |
| ORCL240621P00125000 | 2024-04-17 2:08PM EDT | 125.00 | 9.24 | 9.20 | 9.35 | +1.21 | +15.07% | 1,049 | 2,181 | 27.47% |
| ORCL240621P00130000 | 2024-04-17 3:56PM EDT | 130.00 | 12.65 | 12.65 | 13.00 | +0.55 | +4.55% | 72 | 2,679 | 26.82% |
| ORCL240621P00135000 | 2024-04-15 1:41PM EDT | 135.00 | 15.41 | 16.30 | 17.10 | -0.84 | -5.17% | 1 | 428 | 25.56% |
| ORCL240621P00140000 | 2024-04-15 1:41PM EDT | 140.00 | 20.50 | 20.80 | 21.90 | 0.00 | - | 5 | 414 | 28.15% |
| ORCL240621P00145000 | 2024-04-12 1:25PM EDT | 145.00 | 24.59 | 24.35 | 27.55 | +0.06 | +0.24% | 1 | 11 | 39.54% |
| ORCL240621P00150000 | 2024-04-11 9:55AM EDT | 150.00 | 27.60 | 30.20 | 32.75 | 0.00 | - | 4 | 7 | 45.95% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 155.00 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 160.00 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240621P00165000 | 2023-09-01 11:13AM EDT | 165.00 | 44.00 | 58.60 | 59.80 | 0.00 | - | 1 | 0 | 131.06% |
| ORCL240621P00175000 | 2023-07-31 9:33AM EDT | 175.00 | 58.94 | 53.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240621P00185000 | 2023-09-12 10:33AM EDT | 185.00 | 73.61 | 74.85 | 75.25 | 0.00 | - | - | 0 | 126.05% |
© 2024 Yahoo. All rights reserved.