Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2023-09-11 10:08AM EDT | 32.50 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00035000 | 2023-06-22 3:23PM EDT | 35.00 | 86.22 | 82.85 | 84.50 | 0.00 | - | 1 | 21 | 144.51% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2023-09-19 1:40PM EDT | 40.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2023-01-19 3:56PM EDT | 45.00 | 44.09 | 44.25 | 45.90 | 0.00 | - | 2 | 19 | 0.00% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00050000 | 2023-07-31 1:11PM EDT | 50.00 | 69.19 | 71.25 | 75.30 | 0.00 | - | 5 | 17 | 124.04% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2023-09-13 3:06PM EDT | 55.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00057500 | 2023-07-11 10:29AM EDT | 57.50 | 59.65 | 58.55 | 59.50 | 0.00 | - | 1 | 12 | 80.95% |
| ORCL250117C00060000 | 2023-09-22 11:27AM EDT | 60.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250117C00062500 | 2023-07-07 9:32AM EDT | 62.50 | 55.90 | 55.30 | 56.85 | 0.00 | - | 20 | 22 | 80.44% |
| ORCL250117C00065000 | 2023-09-12 2:33PM EDT | 65.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ORCL250117C00067500 | 2023-09-26 1:42PM EDT | 67.50 | 42.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL250117C00070000 | 2023-09-26 3:43PM EDT | 70.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250117C00072500 | 2023-09-20 3:10PM EDT | 72.50 | 46.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00075000 | 2023-09-19 1:46PM EDT | 75.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117C00077500 | 2023-09-27 10:22AM EDT | 77.50 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00080000 | 2023-09-27 12:09PM EDT | 80.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00082500 | 2023-08-15 9:39AM EDT | 82.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ORCL250117C00085000 | 2023-09-18 2:59PM EDT | 85.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250117C00087500 | 2023-09-19 9:39AM EDT | 87.50 | 34.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00090000 | 2023-09-26 11:51AM EDT | 90.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL250117C00092500 | 2023-09-21 3:48PM EDT | 92.50 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00095000 | 2023-09-28 12:49PM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00097500 | 2023-09-18 1:16PM EDT | 97.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00100000 | 2023-09-28 1:36PM EDT | 100.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL250117C00105000 | 2023-09-26 3:17PM EDT | 105.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL250117C00110000 | 2023-09-28 1:37PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| ORCL250117C00115000 | 2023-09-28 2:18PM EDT | 115.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ORCL250117C00120000 | 2023-09-28 2:51PM EDT | 120.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ORCL250117C00125000 | 2023-09-28 3:54PM EDT | 125.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL250117C00130000 | 2023-09-28 11:43AM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ORCL250117C00135000 | 2023-09-26 11:12AM EDT | 135.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL250117C00140000 | 2023-09-28 2:05PM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00145000 | 2023-09-28 12:59PM EDT | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL250117C00150000 | 2023-09-27 3:43PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00155000 | 2023-09-26 3:35PM EDT | 155.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250117C00160000 | 2023-09-21 2:21PM EDT | 160.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL250117C00165000 | 2023-09-27 9:30AM EDT | 165.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00170000 | 2023-09-25 12:16PM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00175000 | 2023-09-28 9:31AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117C00180000 | 2023-09-26 10:15AM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL250117C00185000 | 2023-09-26 11:44AM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2023-09-28 9:40AM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00035000 | 2023-09-28 9:41AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00037500 | 2023-09-28 9:40AM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL250117P00040000 | 2023-09-28 9:41AM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00042500 | 2023-09-28 9:40AM EDT | 42.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00045000 | 2023-09-28 9:40AM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00047500 | 2023-09-28 9:40AM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00050000 | 2023-09-28 9:40AM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00052500 | 2023-09-28 9:40AM EDT | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00055000 | 2023-09-28 9:40AM EDT | 55.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00057500 | 2023-09-28 9:41AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00060000 | 2023-09-28 12:39PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00062500 | 2023-09-27 11:40AM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00065000 | 2023-09-27 11:41AM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL250117P00067500 | 2023-09-28 11:41AM EDT | 67.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ORCL250117P00070000 | 2023-09-28 3:22PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL250117P00072500 | 2023-09-27 2:21PM EDT | 72.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL250117P00075000 | 2023-09-27 12:30PM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250117P00077500 | 2023-08-25 11:06AM EDT | 77.50 | 3.15 | 2.91 | 3.05 | 0.00 | - | 1 | 231 | 30.20% |
| ORCL250117P00080000 | 2023-09-26 3:40PM EDT | 80.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| ORCL250117P00082500 | 2023-09-26 3:39PM EDT | 82.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL250117P00085000 | 2023-09-28 11:17AM EDT | 85.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL250117P00087500 | 2023-09-26 10:06AM EDT | 87.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL250117P00090000 | 2023-09-28 1:29PM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| ORCL250117P00092500 | 2023-09-28 11:59AM EDT | 92.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| ORCL250117P00095000 | 2023-09-19 12:23PM EDT | 95.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL250117P00097500 | 2023-09-26 3:35PM EDT | 97.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORCL250117P00100000 | 2023-09-28 12:09PM EDT | 100.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ORCL250117P00105000 | 2023-09-28 11:44AM EDT | 105.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ORCL250117P00110000 | 2023-09-28 10:06AM EDT | 110.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ORCL250117P00115000 | 2023-09-28 11:52AM EDT | 115.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250117P00120000 | 2023-09-27 12:33PM EDT | 120.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00125000 | 2023-09-21 2:16PM EDT | 125.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00130000 | 2023-09-13 11:53AM EDT | 130.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00135000 | 2023-09-13 12:18PM EDT | 135.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00140000 | 2023-09-25 10:31AM EDT | 140.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00145000 | 2023-09-20 9:42AM EDT | 145.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00150000 | 2023-09-18 11:51AM EDT | 150.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250117P00155000 | 2023-09-20 1:35PM EDT | 155.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117P00160000 | 2023-09-12 10:26AM EDT | 160.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL250117P00170000 | 2023-09-07 3:32PM EDT | 170.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL250117P00185000 | 2023-09-12 10:26AM EDT | 185.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
