Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 75.00 | 53.30 | 43.25 | 46.60 | 0.00 | - | 1 | 7 | 66.63% |
| ORCL241220C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 46.58 | 36.90 | 37.15 | 0.00 | - | 1 | 1 | 46.44% |
| ORCL241220C00085000 | 2024-04-25 1:21PM EDT | 85.00 | 32.65 | 32.45 | 32.85 | 0.00 | - | 1 | 42 | 44.01% |
| ORCL241220C00090000 | 2024-04-25 1:47PM EDT | 90.00 | 29.15 | 28.35 | 28.55 | 0.00 | - | 2 | 80 | 41.15% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 95.00 | 27.95 | 24.40 | 24.55 | 0.00 | - | 1 | 142 | 39.00% |
| ORCL241220C00100000 | 2024-04-29 3:52PM EDT | 100.00 | 22.60 | 20.60 | 20.95 | 0.00 | - | 1 | 129 | 37.59% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 105.00 | 23.40 | 17.40 | 17.55 | 0.00 | - | 2 | 356 | 36.08% |
| ORCL241220C00110000 | 2024-04-25 2:22PM EDT | 110.00 | 14.80 | 14.40 | 14.55 | 0.00 | - | 5 | 175 | 34.97% |
| ORCL241220C00115000 | 2024-04-26 3:25PM EDT | 115.00 | 13.82 | 11.70 | 11.85 | 0.00 | - | 2 | 125 | 33.90% |
| ORCL241220C00120000 | 2024-04-29 11:41AM EDT | 120.00 | 10.45 | 9.40 | 9.55 | 0.00 | - | 1 | 414 | 33.09% |
| ORCL241220C00125000 | 2024-04-29 10:18AM EDT | 125.00 | 8.80 | 7.40 | 7.50 | 0.00 | - | 1 | 357 | 32.15% |
| ORCL241220C00130000 | 2024-04-30 11:18AM EDT | 130.00 | 5.91 | 5.70 | 5.80 | -0.74 | -11.13% | 2 | 1,706 | 31.35% |
| ORCL241220C00135000 | 2024-04-29 1:58PM EDT | 135.00 | 4.80 | 4.35 | 4.45 | -0.20 | -4.00% | 3 | 1,039 | 30.77% |
| ORCL241220C00140000 | 2024-04-30 11:15AM EDT | 140.00 | 3.40 | 3.25 | 3.35 | -1.15 | -25.27% | 12 | 547 | 30.21% |
| ORCL241220C00145000 | 2024-04-30 11:10AM EDT | 145.00 | 2.55 | 2.43 | 2.53 | -1.05 | -29.17% | 25 | 211 | 29.90% |
| ORCL241220C00150000 | 2024-04-29 2:27PM EDT | 150.00 | 2.10 | 1.79 | 1.86 | 0.00 | - | 1 | 637 | 29.47% |
| ORCL241220C00155000 | 2024-04-29 10:23AM EDT | 155.00 | 1.71 | 1.32 | 1.39 | 0.00 | - | 1 | 148 | 29.32% |
| ORCL241220C00160000 | 2024-04-29 10:28AM EDT | 160.00 | 1.27 | 0.96 | 1.02 | 0.00 | - | 1 | 93 | 29.11% |
| ORCL241220C00165000 | 2024-04-17 11:38AM EDT | 165.00 | 1.49 | 0.73 | 0.77 | 0.00 | - | 3 | 177 | 29.15% |
| ORCL241220C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 0.62 | 0.54 | 0.60 | 0.00 | - | 1 | 101 | 29.38% |
| ORCL241220C00175000 | 2024-04-25 10:37AM EDT | 175.00 | 0.46 | 0.30 | 0.53 | 0.00 | - | 2 | 17 | 30.30% |
| ORCL241220C00180000 | 2024-04-30 11:06AM EDT | 180.00 | 0.37 | 0.22 | 0.46 | -0.08 | -17.78% | 2 | 31 | 31.03% |
| ORCL241220C00185000 | 2024-04-30 11:07AM EDT | 185.00 | 0.34 | 0.21 | 0.38 | -0.03 | -8.11% | 2 | 4 | 31.45% |
| ORCL241220C00190000 | 2024-04-30 11:08AM EDT | 190.00 | 0.27 | 0.15 | 0.32 | -0.05 | -15.62% | 2 | 25 | 31.91% |
| ORCL241220C00195000 | 2024-04-30 11:08AM EDT | 195.00 | 0.21 | 0.11 | 0.26 | -0.07 | -25.00% | 2 | 7 | 32.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-04-30 11:08AM EDT | 60.00 | 0.24 | 0.15 | 0.26 | +0.06 | +33.33% | 2 | 2 | 40.97% |
| ORCL241220P00065000 | 2024-04-29 10:11AM EDT | 65.00 | 0.33 | 0.22 | 0.41 | -0.02 | -5.71% | 2 | 2 | 39.40% |
| ORCL241220P00070000 | 2024-04-30 11:09AM EDT | 70.00 | 0.49 | 0.39 | 0.58 | +0.06 | +13.95% | 2 | 5 | 37.33% |
| ORCL241220P00075000 | 2024-04-29 2:51PM EDT | 75.00 | 0.65 | 0.58 | 0.80 | 0.00 | - | 7 | 15 | 35.25% |
| ORCL241220P00080000 | 2024-04-23 9:50AM EDT | 80.00 | 0.96 | 1.01 | 1.05 | 0.00 | - | 2 | 47 | 32.91% |
| ORCL241220P00085000 | 2024-04-29 2:32PM EDT | 85.00 | 1.39 | 1.48 | 1.53 | 0.00 | - | 1 | 330 | 31.63% |
| ORCL241220P00090000 | 2024-04-30 12:42PM EDT | 90.00 | 2.15 | 2.13 | 2.19 | +0.02 | +0.94% | 3 | 197 | 30.43% |
| ORCL241220P00095000 | 2024-04-30 12:33PM EDT | 95.00 | 3.00 | 3.00 | 3.10 | +0.19 | +6.76% | 2 | 792 | 29.41% |
| ORCL241220P00100000 | 2024-04-26 12:37PM EDT | 100.00 | 3.35 | 4.20 | 4.30 | 0.00 | - | 5 | 473 | 28.48% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 105.00 | 5.50 | 5.70 | 5.80 | 0.00 | - | 12 | 803 | 27.50% |
| ORCL241220P00110000 | 2024-04-30 9:32AM EDT | 110.00 | 7.20 | 7.60 | 7.70 | -0.05 | -0.69% | 3 | 639 | 26.65% |
| ORCL241220P00115000 | 2024-04-29 2:00PM EDT | 115.00 | 9.00 | 9.80 | 9.95 | 0.00 | - | 1 | 726 | 25.71% |
| ORCL241220P00120000 | 2024-04-25 2:40PM EDT | 120.00 | 12.10 | 12.40 | 12.65 | 0.00 | - | 3 | 1,415 | 24.88% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 125.00 | 15.25 | 15.35 | 15.70 | 0.00 | - | 1 | 1,619 | 23.88% |
| ORCL241220P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 17.60 | 18.75 | 19.05 | 0.00 | - | 2 | 298 | 22.51% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 135.00 | 15.60 | 22.40 | 23.45 | 0.00 | - | 22 | 144 | 23.62% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 140.00 | 18.75 | 26.25 | 26.90 | 0.00 | - | 8 | 17 | 19.25% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 31.60% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 33.79% |
© 2024 Yahoo. All rights reserved.