Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 34.15 | 34.95 | 0.00 | - | 1 | 6 | 44.73% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 30.10 | 31.50 | 0.00 | - | 1 | 3 | 44.28% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 95.00 | 27.30 | 26.40 | 27.50 | 0.00 | - | 3 | 5 | 41.61% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 22.80 | 23.00 | 0.00 | - | 10 | 10 | 37.30% |
| ORCL250321C00105000 | 2024-04-24 1:27PM EDT | 105.00 | 20.40 | 19.65 | 20.25 | +0.15 | +0.74% | 1 | 12 | 37.31% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 16.70 | 17.10 | 0.00 | - | 16 | 36 | 35.69% |
| ORCL250321C00115000 | 2024-04-29 3:50PM EDT | 115.00 | 15.25 | 14.10 | 14.25 | 0.00 | - | 5 | 44 | 34.27% |
| ORCL250321C00120000 | 2024-04-30 2:42PM EDT | 120.00 | 11.80 | 11.65 | 11.80 | -0.75 | -5.98% | 5 | 114 | 33.22% |
| ORCL250321C00125000 | 2024-04-23 9:53AM EDT | 125.00 | 10.15 | 9.65 | 9.80 | 0.00 | - | 4 | 64 | 32.63% |
| ORCL250321C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 9.13 | 7.85 | 7.95 | 0.00 | - | 10 | 335 | 31.82% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 7.10 | 6.30 | 6.45 | 0.00 | - | 20 | 82 | 31.29% |
| ORCL250321C00140000 | 2024-04-23 3:25PM EDT | 140.00 | 5.45 | 5.05 | 5.30 | 0.00 | - | 82 | 53 | 31.13% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 4.00 | 4.10 | 0.00 | - | 61 | 137 | 30.29% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 150.00 | 3.25 | 3.15 | 3.25 | 0.00 | - | 14 | 54 | 29.94% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.50 | 2.57 | 0.00 | - | 3 | 46 | 29.68% |
| ORCL250321C00160000 | 2024-04-26 10:13AM EDT | 160.00 | 2.77 | 1.97 | 2.04 | 0.00 | - | 1 | 20 | 29.52% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.54 | 1.62 | 0.00 | - | 20 | 28 | 29.41% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.22 | 1.28 | 0.00 | - | 2 | 30 | 29.31% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 0.96 | 1.03 | 0.00 | - | 20 | 71 | 29.35% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.77 | 0.83 | 0.00 | - | - | 1 | 29.41% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.61 | 0.69 | 0.00 | - | 6 | 6 | 29.64% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.03 | 0.59 | 0.00 | - | - | 13 | 30.01% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 75.00 | 1.18 | 1.13 | 1.17 | 0.00 | - | 1 | 46 | 32.89% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.57 | 1.61 | 0.00 | - | 2 | 12 | 31.48% |
| ORCL250321P00085000 | 2024-04-30 10:48AM EDT | 85.00 | 2.08 | 2.06 | 2.22 | -0.15 | -6.73% | 1 | 25 | 30.30% |
| ORCL250321P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 2.92 | 2.95 | 3.00 | +0.93 | +46.73% | 52 | 1 | 29.14% |
| ORCL250321P00095000 | 2024-04-26 9:50AM EDT | 95.00 | 3.33 | 3.95 | 4.05 | 0.00 | - | 3 | 252 | 28.22% |
| ORCL250321P00100000 | 2024-04-26 3:56PM EDT | 100.00 | 4.62 | 5.25 | 5.35 | 0.00 | - | 4 | 589 | 27.30% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 105.00 | 6.55 | 6.85 | 6.95 | +0.40 | +6.50% | 1 | 303 | 26.42% |
| ORCL250321P00110000 | 2024-04-23 1:48PM EDT | 110.00 | 8.35 | 8.75 | 8.90 | 0.00 | - | 2 | 504 | 25.63% |
| ORCL250321P00115000 | 2024-04-17 9:50AM EDT | 115.00 | 8.75 | 11.00 | 11.15 | 0.00 | - | 15 | 97 | 24.74% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 13.55 | 13.75 | +0.03 | +0.22% | 7 | 27 | 23.85% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 125.00 | 13.30 | 16.35 | 16.75 | 0.00 | - | 16 | 42 | 23.04% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 19.55 | 20.00 | 0.00 | - | 1 | 25 | 21.95% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 22.30 | 23.50 | 0.00 | - | 1 | 73 | 20.48% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 27.25 | 28.05 | 0.00 | - | 12 | 22 | 21.47% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 40.55 | 42.10 | 0.00 | - | - | 0 | 23.57% |
© 2024 Yahoo. All rights reserved.