Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240628C00110000 | 2024-05-22 10:22AM EDT | 110.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00112000 | 2024-05-15 9:31AM EDT | 112.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00117000 | 2024-05-13 9:41AM EDT | 117.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00118000 | 2024-05-21 2:19PM EDT | 118.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240628C00119000 | 2024-05-15 2:02PM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240628C00120000 | 2024-05-21 3:19PM EDT | 120.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240628C00121000 | 2024-05-22 10:36AM EDT | 121.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00122000 | 2024-05-22 11:48AM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240628C00123000 | 2024-05-22 10:52AM EDT | 123.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240628C00124000 | 2024-05-22 2:42PM EDT | 124.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ORCL240628C00125000 | 2024-05-22 10:52AM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| ORCL240628C00126000 | 2024-05-22 3:48PM EDT | 126.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| ORCL240628C00127000 | 2024-05-22 12:38PM EDT | 127.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ORCL240628C00128000 | 2024-05-22 11:03AM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL240628C00129000 | 2024-05-22 12:40PM EDT | 129.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ORCL240628C00130000 | 2024-05-21 3:53PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ORCL240628C00131000 | 2024-05-22 3:19PM EDT | 131.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL240628C00132000 | 2024-05-22 3:43PM EDT | 132.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL240628C00135000 | 2024-05-22 12:38PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240628C00140000 | 2024-05-22 10:28AM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240628C00145000 | 2024-05-22 11:41AM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00100000 | 2024-05-22 3:45PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240628P00103000 | 2024-05-16 3:17PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240628P00104000 | 2024-05-22 2:28PM EDT | 104.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240628P00105000 | 2024-05-22 2:02PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240628P00106000 | 2024-05-13 11:06AM EDT | 106.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240628P00107000 | 2024-05-22 3:45PM EDT | 107.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240628P00108000 | 2024-05-20 10:21AM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ORCL240628P00109000 | 2024-05-20 1:21PM EDT | 109.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240628P00110000 | 2024-05-21 1:44PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240628P00111000 | 2024-05-20 11:41AM EDT | 111.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240628P00112000 | 2024-05-22 2:03PM EDT | 112.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240628P00113000 | 2024-05-22 12:52PM EDT | 113.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240628P00114000 | 2024-05-22 9:30AM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ORCL240628P00115000 | 2024-05-22 12:28PM EDT | 115.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240628P00116000 | 2024-05-22 12:52PM EDT | 116.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240628P00117000 | 2024-05-22 3:45PM EDT | 117.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ORCL240628P00118000 | 2024-05-22 9:41AM EDT | 118.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL240628P00120000 | 2024-05-22 3:00PM EDT | 120.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ORCL240628P00121000 | 2024-05-22 12:25PM EDT | 121.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ORCL240628P00122000 | 2024-05-22 12:50PM EDT | 122.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ORCL240628P00123000 | 2024-05-22 11:03AM EDT | 123.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.