Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 90.00 | 34.00 | 25.55 | 26.05 | 0.00 | - | 6 | 7 | 48.24% |
| ORCL240719C00095000 | 2024-04-30 11:06AM EDT | 95.00 | 21.56 | 20.95 | 21.50 | -4.81 | -18.24% | 2 | 3 | 43.91% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 100.00 | 17.60 | 16.75 | 17.00 | 0.00 | - | 1 | 28 | 39.08% |
| ORCL240719C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 15.83 | 12.80 | 13.05 | 0.00 | - | 3 | 403 | 36.38% |
| ORCL240719C00110000 | 2024-04-30 10:34AM EDT | 110.00 | 9.85 | 9.35 | 10.05 | -0.45 | -4.37% | 165 | 301 | 36.56% |
| ORCL240719C00115000 | 2024-04-30 11:40AM EDT | 115.00 | 6.50 | 6.55 | 6.65 | -1.05 | -13.91% | 116 | 765 | 32.44% |
| ORCL240719C00120000 | 2024-04-30 11:22AM EDT | 120.00 | 4.25 | 4.25 | 4.35 | -0.60 | -12.37% | 24 | 3,737 | 30.99% |
| ORCL240719C00125000 | 2024-04-30 11:49AM EDT | 125.00 | 2.69 | 2.66 | 2.71 | -0.47 | -14.87% | 131 | 2,368 | 30.04% |
| ORCL240719C00130000 | 2024-04-30 11:22AM EDT | 130.00 | 1.55 | 1.57 | 1.63 | -0.31 | -16.67% | 7 | 1,903 | 29.54% |
| ORCL240719C00135000 | 2024-04-30 10:24AM EDT | 135.00 | 0.99 | 0.93 | 0.96 | -0.15 | -13.16% | 1 | 1,600 | 29.37% |
| ORCL240719C00140000 | 2024-04-30 9:42AM EDT | 140.00 | 0.59 | 0.54 | 0.57 | -0.04 | -6.35% | 9 | 3,969 | 29.54% |
| ORCL240719C00145000 | 2024-04-29 9:40AM EDT | 145.00 | 0.42 | 0.32 | 0.34 | 0.00 | - | 5 | 993 | 29.88% |
| ORCL240719C00150000 | 2024-04-29 1:22PM EDT | 150.00 | 0.26 | 0.15 | 0.28 | 0.00 | - | 18 | 529 | 31.98% |
| ORCL240719C00155000 | 2024-04-30 11:25AM EDT | 155.00 | 0.18 | 0.12 | 0.18 | -0.01 | -5.26% | 2 | 374 | 32.57% |
| ORCL240719C00160000 | 2024-04-26 11:27AM EDT | 160.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 2 | 101 | 35.30% |
| ORCL240719C00165000 | 2024-04-26 11:29AM EDT | 165.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 225 | 36.91% |
| ORCL240719C00170000 | 2024-04-18 12:12PM EDT | 170.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 3 | 210 | 38.57% |
| ORCL240719C00175000 | 2024-04-24 1:09PM EDT | 175.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 2 | 346 | 40.92% |
| ORCL240719C00180000 | 2024-04-29 10:25AM EDT | 180.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 47.17% |
| ORCL240719C00185000 | 2024-04-29 10:25AM EDT | 185.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 36 | 49.46% |
| ORCL240719C00190000 | 2024-04-24 1:09PM EDT | 190.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 55 | 51.37% |
| ORCL240719C00195000 | 2024-04-15 1:04PM EDT | 195.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 62 | 74 | 44.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719P00060000 | 2024-03-06 1:41PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 60.84% |
| ORCL240719P00065000 | 2024-03-27 11:09AM EDT | 65.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 58.01% |
| ORCL240719P00070000 | 2024-04-30 11:27AM EDT | 70.00 | 0.07 | 0.02 | 0.12 | +0.05 | +250.00% | 2 | 36 | 48.83% |
| ORCL240719P00075000 | 2024-04-29 10:28AM EDT | 75.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 32 | 65 | 44.04% |
| ORCL240719P00080000 | 2024-04-30 11:25AM EDT | 80.00 | 0.19 | 0.11 | 0.19 | +0.06 | +46.15% | 2 | 35 | 39.60% |
| ORCL240719P00085000 | 2024-04-30 11:44AM EDT | 85.00 | 0.29 | 0.26 | 0.33 | +0.06 | +26.09% | 10 | 138 | 37.40% |
| ORCL240719P00090000 | 2024-04-29 11:49AM EDT | 90.00 | 0.43 | 0.48 | 0.52 | 0.00 | - | 12 | 216 | 34.60% |
| ORCL240719P00095000 | 2024-04-30 10:20AM EDT | 95.00 | 0.80 | 0.82 | 0.88 | +0.05 | +6.67% | 14 | 254 | 32.54% |
| ORCL240719P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 1.51 | 1.45 | 1.50 | +0.49 | +48.04% | 32 | 711 | 30.86% |
| ORCL240719P00105000 | 2024-04-30 11:22AM EDT | 105.00 | 2.50 | 2.46 | 2.54 | +0.30 | +13.64% | 2 | 884 | 29.65% |
| ORCL240719P00110000 | 2024-04-30 11:01AM EDT | 110.00 | 3.80 | 4.00 | 4.10 | +0.10 | +2.70% | 16 | 1,222 | 28.57% |
| ORCL240719P00115000 | 2024-04-30 11:29AM EDT | 115.00 | 6.10 | 6.15 | 6.25 | +0.35 | +6.09% | 16 | 1,894 | 27.42% |
| ORCL240719P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 8.40 | 8.85 | 8.95 | +0.40 | +5.00% | 4 | 2,252 | 25.75% |
| ORCL240719P00125000 | 2024-04-26 3:16PM EDT | 125.00 | 10.00 | 12.20 | 12.40 | 0.00 | - | 20 | 2,141 | 24.43% |
| ORCL240719P00130000 | 2024-04-26 2:13PM EDT | 130.00 | 13.35 | 15.10 | 16.60 | 0.00 | - | 30 | 979 | 24.37% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 135.00 | 12.45 | 19.65 | 22.70 | 0.00 | - | 1 | 178 | 37.40% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 140.00 | 17.70 | 23.80 | 27.65 | 0.00 | - | 10 | 0 | 41.92% |
| ORCL240719P00180000 | 2024-04-04 12:12PM EDT | 180.00 | 53.80 | 63.65 | 67.10 | 0.00 | - | 2 | 0 | 66.06% |
© 2024 Yahoo. All rights reserved.