Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ORCL240920C00070000 | 2024-04-10 2:13PM EDT | 70.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 75.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| ORCL240920C00080000 | 2024-03-19 12:46PM EDT | 80.00 | 50.50 | 36.45 | 39.80 | 0.00 | - | 1 | 46 | 62.00% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 85.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 90.00 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 78.17% |
| ORCL240920C00092500 | 2024-04-19 2:49PM EDT | 92.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 95.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| ORCL240920C00097500 | 2024-04-22 12:59PM EDT | 97.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 502 | 0.00% |
| ORCL240920C00100000 | 2024-04-26 11:29AM EDT | 100.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 0.00% |
| ORCL240920C00105000 | 2024-04-26 3:17PM EDT | 105.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,420 | 0.00% |
| ORCL240920C00110000 | 2024-04-29 12:20PM EDT | 110.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,659 | 0.00% |
| ORCL240920C00115000 | 2024-04-29 3:10PM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 23 | 2,613 | 0.00% |
| ORCL240920C00120000 | 2024-04-29 3:01PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 49 | 1,325 | 1.56% |
| ORCL240920C00125000 | 2024-04-29 11:32AM EDT | 125.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 1,727 | 3.13% |
| ORCL240920C00130000 | 2024-04-29 2:24PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,055 | 3.13% |
| ORCL240920C00135000 | 2024-04-29 3:05PM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 41 | 4,684 | 6.25% |
| ORCL240920C00140000 | 2024-04-29 12:48PM EDT | 140.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 18 | 1,515 | 6.25% |
| ORCL240920C00145000 | 2024-04-25 11:56AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 333 | 6.25% |
| ORCL240920C00150000 | 2024-04-29 10:35AM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,823 | 6.25% |
| ORCL240920C00155000 | 2024-04-29 12:51PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| ORCL240920C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 12.50% |
| ORCL240920C00165000 | 2024-04-29 10:20AM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| ORCL240920C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| ORCL240920C00175000 | 2024-04-29 10:19AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| ORCL240920C00180000 | 2024-04-29 10:17AM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
| ORCL240920C00185000 | 2024-04-29 10:17AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| ORCL240920C00190000 | 2024-04-29 10:19AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| ORCL240920C00195000 | 2024-04-29 10:18AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-03-11 3:47PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 48.05% |
| ORCL240920P00060000 | 2024-04-15 1:11PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 143 | 25.00% |
| ORCL240920P00065000 | 2024-04-29 10:18AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 25.00% |
| ORCL240920P00070000 | 2024-04-29 10:18AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| ORCL240920P00075000 | 2024-04-29 10:17AM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 12.50% |
| ORCL240920P00080000 | 2024-04-29 10:20AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 12.50% |
| ORCL240920P00085000 | 2024-04-26 11:23AM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 12.50% |
| ORCL240920P00090000 | 2024-04-25 3:36PM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 2,356 | 6.25% |
| ORCL240920P00092500 | 2024-04-29 9:59AM EDT | 92.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| ORCL240920P00095000 | 2024-04-29 11:29AM EDT | 95.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 6.25% |
| ORCL240920P00097500 | 2024-04-29 1:50PM EDT | 97.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 6.25% |
| ORCL240920P00100000 | 2024-04-29 3:56PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,505 | 6.25% |
| ORCL240920P00105000 | 2024-04-29 2:08PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 3,025 | 3.13% |
| ORCL240920P00110000 | 2024-04-29 2:26PM EDT | 110.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 27 | 2,542 | 1.56% |
| ORCL240920P00115000 | 2024-04-29 1:55PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 185 | 3,228 | 0.78% |
| ORCL240920P00120000 | 2024-04-29 3:09PM EDT | 120.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 65 | 2,755 | 0.00% |
| ORCL240920P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,046 | 0.00% |
| ORCL240920P00130000 | 2024-04-26 2:14PM EDT | 130.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 56 | 399 | 0.00% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 140.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| ORCL240920P00145000 | 2024-04-26 9:32AM EDT | 145.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 150.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 155.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 160.00 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 51.32% |
| ORCL240920P00165000 | 2024-03-21 10:04AM EDT | 165.00 | 33.17 | 48.00 | 52.50 | 0.00 | - | 1 | 0 | 55.49% |
© 2024 Yahoo. All rights reserved.