Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00035000 | 2022-09-13 12:04PM EDT | 35.00 | 42.80 | 31.15 | 32.25 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL240621C00037500 | 2022-09-16 2:50PM EDT | 37.50 | 32.95 | 28.95 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621C00040000 | 2023-01-11 1:52PM EDT | 40.00 | 49.20 | 48.25 | 49.15 | 0.00 | - | 3 | 2 | 49.90% |
| ORCL240621C00042500 | 2022-09-13 9:41AM EDT | 42.50 | 38.25 | 23.15 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240621C00050000 | 2023-03-10 11:18AM EDT | 50.00 | 35.95 | 39.50 | 40.35 | 0.00 | - | 3 | 4 | 46.38% |
| ORCL240621C00055000 | 2022-11-21 10:34AM EDT | 55.00 | 29.25 | 30.30 | 31.05 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL240621C00060000 | 2023-03-13 9:30AM EDT | 60.00 | 27.15 | 31.05 | 31.80 | 0.00 | - | 3 | 12 | 41.48% |
| ORCL240621C00062500 | 2022-10-11 10:21AM EDT | 62.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| ORCL240621C00065000 | 2023-01-11 1:31PM EDT | 65.00 | 28.30 | 27.30 | 27.95 | 0.00 | - | 2 | 5 | 40.05% |
| ORCL240621C00067500 | 2023-03-08 1:07PM EDT | 67.50 | 27.25 | 25.10 | 25.85 | 0.00 | - | 6 | 115 | 38.43% |
| ORCL240621C00070000 | 2023-03-17 1:05PM EDT | 70.00 | 21.30 | 23.20 | 23.85 | 0.00 | - | 1 | 19 | 37.09% |
| ORCL240621C00072500 | 2023-03-17 3:07PM EDT | 72.50 | 19.35 | 21.45 | 21.90 | 0.00 | - | 1 | 32 | 35.79% |
| ORCL240621C00075000 | 2023-03-08 3:44PM EDT | 75.00 | 21.55 | 19.70 | 20.15 | 0.00 | - | 3 | 148 | 35.00% |
| ORCL240621C00077500 | 2023-03-08 1:31PM EDT | 77.50 | 19.85 | 18.00 | 18.50 | 0.00 | - | 3 | 475 | 34.33% |
| ORCL240621C00080000 | 2023-03-22 10:08AM EDT | 80.00 | 17.00 | 16.40 | 16.95 | 0.00 | - | 1 | 246 | 33.76% |
| ORCL240621C00082500 | 2023-03-15 12:18PM EDT | 82.50 | 11.76 | 14.90 | 15.55 | 0.00 | - | 1 | 127 | 33.42% |
| ORCL240621C00085000 | 2023-03-23 3:20PM EDT | 85.00 | 13.75 | 13.50 | 14.00 | 0.00 | - | 1 | 130 | 32.48% |
| ORCL240621C00087500 | 2023-03-24 1:24PM EDT | 87.50 | 12.25 | 12.05 | 12.85 | +0.75 | +6.52% | 1 | 32 | 32.42% |
| ORCL240621C00090000 | 2023-03-24 2:50PM EDT | 90.00 | 11.06 | 10.90 | 11.20 | +2.26 | +25.68% | 1 | 124 | 30.87% |
| ORCL240621C00092500 | 2023-03-23 12:12PM EDT | 92.50 | 10.64 | 9.75 | 10.00 | 0.00 | - | 1 | 155 | 30.30% |
| ORCL240621C00095000 | 2023-03-23 12:47PM EDT | 95.00 | 9.56 | 8.60 | 8.90 | 0.00 | - | 5 | 393 | 29.80% |
| ORCL240621C00097500 | 2023-03-23 2:21PM EDT | 97.50 | 8.20 | 7.50 | 7.85 | 0.00 | - | 13 | 112 | 29.23% |
| ORCL240621C00100000 | 2023-03-24 2:22PM EDT | 100.00 | 6.85 | 6.65 | 6.95 | -0.35 | -4.86% | 2 | 318 | 28.86% |
| ORCL240621C00105000 | 2023-03-24 10:17AM EDT | 105.00 | 5.20 | 5.00 | 5.30 | -0.20 | -3.70% | 91 | 291 | 27.93% |
| ORCL240621C00110000 | 2023-03-23 3:19PM EDT | 110.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 3 | 119 | 27.22% |
| ORCL240621C00115000 | 2023-03-23 2:55PM EDT | 115.00 | 3.00 | 2.78 | 2.98 | 0.00 | - | 2 | 221 | 26.63% |
| ORCL240621C00120000 | 2023-03-23 3:51PM EDT | 120.00 | 2.15 | 2.04 | 2.21 | 0.00 | - | 60 | 444 | 26.20% |
| ORCL240621C00125000 | 2023-03-24 9:49AM EDT | 125.00 | 1.34 | 1.49 | 1.67 | -0.91 | -40.44% | 75 | 34 | 26.04% |
| ORCL240621C00130000 | 2023-03-17 1:02PM EDT | 130.00 | 0.90 | 1.05 | 1.26 | 0.00 | - | 10 | 25 | 25.93% |
| ORCL240621C00135000 | 2023-03-09 2:04PM EDT | 135.00 | 1.21 | 0.76 | 0.92 | 0.00 | - | 23 | 67 | 25.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00032500 | 2023-03-09 11:47AM EDT | 32.50 | 0.18 | 0.01 | 0.64 | 0.00 | - | 2 | 9 | 54.05% |
| ORCL240621P00035000 | 2023-03-09 11:47AM EDT | 35.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | 2 | 4 | 52.27% |
| ORCL240621P00037500 | 2023-03-09 11:49AM EDT | 37.50 | 0.23 | 0.01 | 0.77 | 0.00 | - | 2 | 9 | 48.90% |
| ORCL240621P00040000 | 2023-03-14 9:35AM EDT | 40.00 | 0.40 | 0.08 | 0.85 | 0.00 | - | 1 | 22 | 46.63% |
| ORCL240621P00042500 | 2023-03-09 11:51AM EDT | 42.50 | 0.45 | 0.17 | 0.93 | 0.00 | - | 2 | 9 | 44.41% |
| ORCL240621P00045000 | 2023-03-09 12:18PM EDT | 45.00 | 0.60 | 0.29 | 1.04 | 0.00 | - | 2 | 1 | 42.53% |
| ORCL240621P00047500 | 2023-03-09 12:19PM EDT | 47.50 | 0.71 | 0.43 | 1.17 | 0.00 | - | 2 | 39 | 40.82% |
| ORCL240621P00050000 | 2023-03-09 12:25PM EDT | 50.00 | 0.88 | 0.89 | 1.03 | 0.00 | - | 4 | 5 | 36.78% |
| ORCL240621P00052500 | 2023-03-09 12:24PM EDT | 52.50 | 1.05 | 1.07 | 1.23 | 0.00 | - | 4 | 12 | 35.77% |
| ORCL240621P00055000 | 2023-03-09 12:23PM EDT | 55.00 | 1.28 | 1.29 | 1.47 | 0.00 | - | 4 | 8 | 34.86% |
| ORCL240621P00057500 | 2023-03-23 12:46PM EDT | 57.50 | 1.45 | 1.56 | 1.74 | 0.00 | - | 1 | 52 | 33.95% |
| ORCL240621P00060000 | 2023-03-23 2:07PM EDT | 60.00 | 1.80 | 1.86 | 2.05 | 0.00 | - | 12 | 987 | 33.08% |
| ORCL240621P00062500 | 2023-03-10 2:34PM EDT | 62.50 | 2.90 | 2.18 | 2.41 | 0.00 | - | 5 | 8 | 32.26% |
| ORCL240621P00065000 | 2023-03-22 1:59PM EDT | 65.00 | 2.49 | 2.59 | 2.81 | 0.00 | - | 3 | 20 | 31.42% |
| ORCL240621P00067500 | 2023-03-06 3:55PM EDT | 67.50 | 2.75 | 2.97 | 3.30 | 0.00 | - | 2 | 12 | 30.76% |
| ORCL240621P00070000 | 2023-03-09 3:59PM EDT | 70.00 | 3.85 | 3.55 | 3.80 | 0.00 | - | 1 | 1,535 | 29.93% |
| ORCL240621P00072500 | 2023-03-09 2:43PM EDT | 72.50 | 4.20 | 4.15 | 4.40 | 0.00 | - | 128 | 126 | 29.24% |
| ORCL240621P00075000 | 2023-03-23 2:36PM EDT | 75.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | 4 | 255 | 28.19% |
| ORCL240621P00077500 | 2023-03-24 10:02AM EDT | 77.50 | 5.90 | 5.50 | 5.70 | +0.65 | +12.38% | 10 | 82 | 27.58% |
| ORCL240621P00080000 | 2023-03-23 2:36PM EDT | 80.00 | 6.30 | 6.15 | 6.60 | 0.00 | - | 1 | 609 | 27.17% |
| ORCL240621P00082500 | 2023-03-09 4:09PM EDT | 82.50 | 7.60 | 7.15 | 7.35 | 0.00 | - | 89 | 313 | 26.11% |
| ORCL240621P00085000 | 2023-03-24 10:05AM EDT | 85.00 | 8.20 | 8.10 | 8.35 | -0.65 | -7.34% | 10 | 367 | 25.52% |
| ORCL240621P00087500 | 2023-03-13 10:02AM EDT | 87.50 | 11.15 | 9.00 | 9.60 | 0.00 | - | 53 | 84 | 25.34% |
| ORCL240621P00090000 | 2023-03-06 1:18PM EDT | 90.00 | 9.20 | 10.10 | 10.55 | 0.00 | - | 27 | 154 | 24.13% |
| ORCL240621P00092500 | 2023-03-09 4:32PM EDT | 92.50 | 12.25 | 11.40 | 11.80 | 0.00 | - | - | 75 | 23.46% |
| ORCL240621P00095000 | 2023-01-24 10:30AM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL240621P00100000 | 2022-10-03 11:10AM EDT | 100.00 | 37.80 | 24.55 | 25.35 | 0.00 | - | 7 | 0 | 45.39% |
| ORCL240621P00105000 | 2022-10-17 10:02AM EDT | 105.00 | 38.20 | 27.60 | 28.35 | 0.00 | - | 10 | 0 | 43.98% |
| ORCL240621P00120000 | 2023-01-12 12:36PM EDT | 120.00 | 31.73 | 32.50 | 33.40 | 0.00 | - | - | 0 | 22.90% |
© 2023 Yahoo. All rights reserved.
