Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-06-12 2:45PM EDT | 55.00 | 84.90 | 88.90 | 91.70 | 0.00 | - | 3 | 0 | 236.43% |
| ORCL240920C00070000 | 2024-06-14 2:04PM EDT | 70.00 | 69.93 | 73.45 | 77.15 | 0.00 | - | 1 | 32 | 184.66% |
| ORCL240920C00075000 | 2024-06-13 9:31AM EDT | 75.00 | 67.05 | 69.25 | 72.20 | 0.00 | - | 1 | 40 | 174.37% |
| ORCL240920C00080000 | 2024-05-15 9:52AM EDT | 80.00 | 41.79 | 57.30 | 61.05 | 0.00 | - | 1 | 46 | 66.31% |
| ORCL240920C00085000 | 2024-07-10 1:38PM EDT | 85.00 | 57.92 | 53.90 | 55.40 | 0.00 | - | 23 | 13 | 75.54% |
| ORCL240920C00090000 | 2024-07-11 1:59PM EDT | 90.00 | 53.50 | 48.40 | 50.30 | 0.00 | - | 4 | 213 | 60.30% |
| ORCL240920C00092500 | 2024-06-17 9:44AM EDT | 92.50 | 47.30 | 0.00 | 0.00 | 0.00 | - | 22 | 371 | 0.00% |
| ORCL240920C00095000 | 2024-07-08 10:48AM EDT | 95.00 | 50.08 | 44.10 | 46.30 | 0.00 | - | 1 | 213 | 70.17% |
| ORCL240920C00097500 | 2024-06-12 3:47PM EDT | 97.50 | 42.90 | 46.55 | 49.40 | 0.00 | - | 2 | 454 | 115.87% |
| ORCL240920C00100000 | 2024-07-25 10:13AM EDT | 100.00 | 38.89 | 39.25 | 41.35 | 0.00 | - | 2 | 697 | 63.87% |
| ORCL240920C00105000 | 2024-07-24 3:58PM EDT | 105.00 | 34.70 | 34.40 | 36.00 | 0.00 | - | 3 | 1,361 | 55.18% |
| ORCL240920C00110000 | 2024-07-25 10:13AM EDT | 110.00 | 29.11 | 30.15 | 31.45 | 0.00 | - | 5 | 1,592 | 54.22% |
| ORCL240920C00115000 | 2024-07-22 11:59AM EDT | 115.00 | 26.64 | 25.45 | 26.85 | 0.00 | - | 7 | 2,646 | 55.09% |
| ORCL240920C00120000 | 2024-07-26 9:31AM EDT | 120.00 | 21.20 | 21.10 | 21.75 | -1.29 | -5.74% | 1 | 2,276 | 46.18% |
| ORCL240920C00125000 | 2024-07-25 2:00PM EDT | 125.00 | 18.20 | 17.00 | 17.85 | 0.00 | - | 11 | 3,397 | 44.68% |
| ORCL240920C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 13.39 | 13.00 | 14.30 | -1.15 | -7.91% | 21 | 3,776 | 43.32% |
| ORCL240920C00135000 | 2024-07-26 10:23AM EDT | 135.00 | 10.15 | 10.05 | 10.20 | -0.85 | -7.73% | 13 | 5,491 | 37.57% |
| ORCL240920C00140000 | 2024-07-26 3:44PM EDT | 140.00 | 7.35 | 7.30 | 8.55 | -0.02 | -0.27% | 91 | 9,725 | 41.49% |
| ORCL240920C00145000 | 2024-07-26 3:27PM EDT | 145.00 | 5.20 | 5.10 | 5.25 | +0.50 | +10.64% | 72 | 7,843 | 35.57% |
| ORCL240920C00150000 | 2024-07-26 2:09PM EDT | 150.00 | 3.43 | 3.40 | 3.55 | +0.43 | +14.33% | 123 | 9,204 | 34.82% |
| ORCL240920C00155000 | 2024-07-26 3:49PM EDT | 155.00 | 2.25 | 2.17 | 2.35 | +0.29 | +14.80% | 62 | 6,292 | 34.45% |
| ORCL240920C00160000 | 2024-07-26 1:00PM EDT | 160.00 | 1.36 | 1.36 | 1.77 | +0.10 | +7.94% | 34 | 6,500 | 36.08% |
| ORCL240920C00165000 | 2024-07-26 2:27PM EDT | 165.00 | 0.85 | 0.85 | 0.92 | -0.01 | -1.16% | 135 | 970 | 33.78% |
| ORCL240920C00170000 | 2024-07-26 2:39PM EDT | 170.00 | 0.55 | 0.32 | 0.58 | +0.01 | +1.85% | 27 | 2,257 | 33.94% |
| ORCL240920C00175000 | 2024-07-26 11:15AM EDT | 175.00 | 0.38 | 0.23 | 0.57 | -0.01 | -2.56% | 5 | 153 | 37.45% |
| ORCL240920C00180000 | 2024-07-26 9:56AM EDT | 180.00 | 0.25 | 0.26 | 0.30 | +0.02 | +8.70% | 5 | 931 | 36.16% |
| ORCL240920C00185000 | 2024-07-26 9:55AM EDT | 185.00 | 0.21 | 0.17 | 0.42 | -0.01 | -4.55% | 2 | 482 | 41.65% |
| ORCL240920C00190000 | 2024-07-26 9:55AM EDT | 190.00 | 0.17 | 0.07 | 0.33 | -0.03 | -15.00% | 2 | 144 | 42.82% |
| ORCL240920C00195000 | 2024-07-26 9:56AM EDT | 195.00 | 0.12 | 0.04 | 0.34 | -0.05 | -29.41% | 2 | 88 | 45.85% |
| ORCL240920C00200000 | 2024-07-25 12:38PM EDT | 200.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 2 | 54 | 45.31% |
| ORCL240920C00210000 | 2024-07-24 1:04PM EDT | 210.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 2 | 126 | 45.12% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-05-13 9:52AM EDT | 55.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 2 | 17 | 132.23% |
| ORCL240920P00060000 | 2024-07-15 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 867 | 956 | 92.77% |
| ORCL240920P00065000 | 2024-07-11 2:58PM EDT | 65.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 205 | 85.94% |
| ORCL240920P00070000 | 2024-07-15 9:47AM EDT | 70.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 175 | 70.31% |
| ORCL240920P00075000 | 2024-07-24 1:03PM EDT | 75.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 2 | 632 | 73.63% |
| ORCL240920P00080000 | 2024-07-25 10:11AM EDT | 80.00 | 0.05 | 0.03 | 0.36 | 0.00 | - | 2 | 366 | 68.07% |
| ORCL240920P00085000 | 2024-07-25 12:36PM EDT | 85.00 | 0.09 | 0.07 | 0.61 | +0.01 | +12.50% | 2 | 1,122 | 67.19% |
| ORCL240920P00090000 | 2024-07-19 1:01PM EDT | 90.00 | 0.12 | 0.06 | 0.17 | 0.00 | - | 60 | 2,428 | 50.98% |
| ORCL240920P00092500 | 2024-07-26 10:07AM EDT | 92.50 | 0.13 | 0.07 | 0.36 | +0.02 | +18.18% | 2 | 334 | 52.83% |
| ORCL240920P00095000 | 2024-07-26 10:07AM EDT | 95.00 | 0.23 | 0.06 | 0.43 | +0.04 | +21.05% | 2 | 1,098 | 50.88% |
| ORCL240920P00097500 | 2024-07-26 10:06AM EDT | 97.50 | 0.22 | 0.09 | 0.51 | -0.04 | -15.38% | 2 | 600 | 54.79% |
| ORCL240920P00100000 | 2024-07-26 9:57AM EDT | 100.00 | 0.24 | 0.19 | 0.30 | +0.02 | +9.09% | 3 | 1,622 | 46.53% |
| ORCL240920P00105000 | 2024-07-26 10:07AM EDT | 105.00 | 0.35 | 0.21 | 0.71 | -0.06 | -14.63% | 7 | 5,370 | 48.56% |
| ORCL240920P00110000 | 2024-07-26 1:11PM EDT | 110.00 | 0.46 | 0.30 | 0.56 | -0.09 | -16.36% | 4 | 2,938 | 39.77% |
| ORCL240920P00115000 | 2024-07-26 1:06PM EDT | 115.00 | 0.71 | 0.58 | 0.84 | -0.04 | -5.33% | 6 | 3,687 | 37.26% |
| ORCL240920P00120000 | 2024-07-26 3:27PM EDT | 120.00 | 1.27 | 1.25 | 1.37 | -0.20 | -13.61% | 144 | 6,936 | 35.79% |
| ORCL240920P00125000 | 2024-07-26 3:59PM EDT | 125.00 | 2.16 | 1.76 | 2.12 | -0.18 | -7.69% | 340 | 1,952 | 34.03% |
| ORCL240920P00130000 | 2024-07-26 3:48PM EDT | 130.00 | 3.20 | 3.20 | 3.30 | -0.42 | -11.60% | 104 | 1,760 | 32.81% |
| ORCL240920P00135000 | 2024-07-26 3:44PM EDT | 135.00 | 5.00 | 4.85 | 5.05 | +0.15 | +3.09% | 119 | 3,799 | 32.12% |
| ORCL240920P00140000 | 2024-07-26 3:50PM EDT | 140.00 | 7.05 | 7.10 | 7.25 | -0.50 | -6.62% | 315 | 7,077 | 30.96% |
| ORCL240920P00145000 | 2024-07-26 1:51PM EDT | 145.00 | 9.80 | 9.85 | 10.05 | 0.00 | - | 105 | 3,334 | 29.90% |
| ORCL240920P00150000 | 2024-07-24 3:36PM EDT | 150.00 | 13.49 | 13.15 | 13.35 | 0.00 | - | 21 | 1,448 | 28.43% |
| ORCL240920P00155000 | 2024-07-24 3:06PM EDT | 155.00 | 17.05 | 15.90 | 17.60 | 0.00 | - | 4 | 97 | 29.76% |
| ORCL240920P00160000 | 2024-07-23 1:59PM EDT | 160.00 | 18.13 | 20.75 | 21.75 | 0.00 | - | 1 | 179 | 27.91% |
| ORCL240920P00165000 | 2024-07-12 9:56AM EDT | 165.00 | 23.71 | 25.55 | 27.25 | 0.00 | - | 1 | 0 | 36.90% |
| ORCL240920P00170000 | 2024-06-14 10:02AM EDT | 170.00 | 31.90 | 24.15 | 26.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.