Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816C00060000 | 2024-04-04 3:41PM EDT | 60.00 | 66.29 | 54.15 | 56.35 | 0.00 | - | 2 | 2 | 81.03% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 75.00 | 50.22 | 39.60 | 40.85 | 0.00 | - | 5 | 10 | 56.69% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 90.00 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 56.65% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 95.00 | 21.59 | 20.85 | 21.55 | 0.00 | - | 1 | 39 | 39.53% |
| ORCL240816C00100000 | 2024-04-26 1:10PM EDT | 100.00 | 20.75 | 17.20 | 17.35 | 0.00 | - | 18 | 60 | 36.67% |
| ORCL240816C00105000 | 2024-04-30 2:06PM EDT | 105.00 | 13.55 | 13.35 | 13.50 | -1.25 | -8.45% | 1 | 36 | 34.30% |
| ORCL240816C00110000 | 2024-04-30 12:51PM EDT | 110.00 | 9.95 | 10.05 | 10.15 | -2.65 | -21.03% | 1 | 166 | 32.59% |
| ORCL240816C00115000 | 2024-04-30 11:18AM EDT | 115.00 | 7.48 | 7.25 | 7.35 | -0.97 | -11.48% | 2 | 594 | 31.29% |
| ORCL240816C00120000 | 2024-04-30 12:20PM EDT | 120.00 | 5.30 | 5.00 | 5.10 | -0.65 | -10.92% | 8 | 304 | 30.23% |
| ORCL240816C00125000 | 2024-04-30 12:16PM EDT | 125.00 | 3.50 | 3.30 | 3.35 | -0.55 | -13.58% | 15 | 689 | 29.20% |
| ORCL240816C00130000 | 2024-04-30 12:37PM EDT | 130.00 | 2.11 | 2.09 | 2.14 | -0.59 | -21.85% | 15 | 2,231 | 28.59% |
| ORCL240816C00135000 | 2024-04-30 12:37PM EDT | 135.00 | 1.31 | 1.29 | 1.33 | -0.41 | -23.84% | 4 | 578 | 28.21% |
| ORCL240816C00140000 | 2024-04-30 12:26PM EDT | 140.00 | 0.85 | 0.78 | 0.82 | -0.12 | -12.37% | 40 | 483 | 28.10% |
| ORCL240816C00145000 | 2024-04-30 10:28AM EDT | 145.00 | 0.55 | 0.48 | 0.51 | -0.15 | -21.43% | 4 | 428 | 28.22% |
| ORCL240816C00150000 | 2024-04-26 2:33PM EDT | 150.00 | 0.46 | 0.25 | 0.35 | 0.00 | - | 50 | 302 | 28.96% |
| ORCL240816C00155000 | 2024-04-30 11:24AM EDT | 155.00 | 0.25 | 0.17 | 0.26 | -0.07 | -21.87% | 2 | 134 | 30.01% |
| ORCL240816C00160000 | 2024-04-29 10:22AM EDT | 160.00 | 0.19 | 0.13 | 0.19 | +0.01 | +5.56% | 2 | 69 | 30.86% |
| ORCL240816C00165000 | 2024-04-30 11:24AM EDT | 165.00 | 0.15 | 0.07 | 0.14 | +0.01 | +7.14% | 2 | 158 | 31.69% |
| ORCL240816C00170000 | 2024-04-29 10:20AM EDT | 170.00 | 0.13 | 0.03 | 0.16 | 0.00 | - | 2 | 152 | 34.47% |
| ORCL240816C00175000 | 2024-04-24 1:07PM EDT | 175.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 2 | 13 | 35.84% |
| ORCL240816C00180000 | 2024-04-29 3:54PM EDT | 180.00 | 0.25 | 0.00 | 0.28 | 0.00 | - | 1 | 71 | 41.85% |
| ORCL240816C00185000 | 2024-04-29 10:29AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 413 | 25.00% |
| ORCL240816C00190000 | 2024-04-24 1:07PM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 151 | 45.02% |
| ORCL240816C00195000 | 2024-04-18 11:00AM EDT | 195.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 71 | 46.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240816P00060000 | 2024-04-02 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 60 | 3 | 50.00% |
| ORCL240816P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 0.04 | 0.02 | 0.27 | +0.01 | +33.33% | 2 | 32 | 53.86% |
| ORCL240816P00070000 | 2024-04-30 11:25AM EDT | 70.00 | 0.08 | 0.02 | 0.16 | -0.02 | -20.00% | 2 | 2 | 43.75% |
| ORCL240816P00075000 | 2024-04-30 11:19AM EDT | 75.00 | 0.17 | 0.08 | 0.17 | 0.00 | - | 2 | 7 | 38.57% |
| ORCL240816P00080000 | 2024-04-29 10:21AM EDT | 80.00 | 0.22 | 0.16 | 0.30 | 0.00 | - | 2 | 3 | 36.82% |
| ORCL240816P00085000 | 2024-04-30 11:21AM EDT | 85.00 | 0.44 | 0.37 | 0.45 | +0.05 | +12.82% | 2 | 8 | 34.16% |
| ORCL240816P00090000 | 2024-04-25 1:20PM EDT | 90.00 | 0.70 | 0.66 | 0.69 | 0.00 | - | 41 | 142 | 31.71% |
| ORCL240816P00095000 | 2024-04-26 9:39AM EDT | 95.00 | 0.88 | 1.11 | 1.14 | 0.00 | - | 2 | 134 | 30.07% |
| ORCL240816P00100000 | 2024-04-30 12:33PM EDT | 100.00 | 1.88 | 1.83 | 1.88 | +0.29 | +18.24% | 3 | 276 | 28.74% |
| ORCL240816P00105000 | 2024-04-29 9:45AM EDT | 105.00 | 2.50 | 2.95 | 3.05 | 0.00 | - | 5 | 324 | 27.77% |
| ORCL240816P00110000 | 2024-04-30 12:17PM EDT | 110.00 | 4.55 | 4.55 | 4.65 | +0.50 | +12.35% | 7 | 674 | 26.58% |
| ORCL240816P00115000 | 2024-04-30 1:01PM EDT | 115.00 | 6.95 | 6.70 | 6.85 | +0.95 | +15.83% | 11 | 774 | 25.56% |
| ORCL240816P00120000 | 2024-04-30 12:49PM EDT | 120.00 | 9.70 | 9.45 | 9.60 | +1.10 | +12.79% | 5 | 1,188 | 24.29% |
| ORCL240816P00125000 | 2024-04-22 9:36AM EDT | 125.00 | 12.00 | 12.75 | 13.00 | 0.00 | - | 1 | 398 | 23.16% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 130.00 | 16.10 | 16.60 | 16.80 | 0.00 | - | 8 | 733 | 20.91% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 135.00 | 18.45 | 20.95 | 21.50 | 0.00 | - | 1 | 190 | 22.29% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 140.00 | 21.05 | 25.60 | 26.30 | 0.00 | - | 1 | 43 | 23.41% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 145.00 | 22.95 | 30.20 | 31.25 | 0.00 | - | 9 | 0 | 25.71% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 155.00 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.