Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620C00060000 | 2024-04-24 11:44AM EDT | 60.00 | 57.15 | 56.30 | 57.50 | 0.00 | - | 5 | 23 | 52.73% |
| ORCL250620C00065000 | 2024-03-27 11:40AM EDT | 65.00 | 63.17 | 53.00 | 58.00 | 0.00 | - | 11 | 11 | 63.60% |
| ORCL250620C00070000 | 2024-02-13 10:31AM EDT | 70.00 | 48.82 | 56.60 | 61.45 | 0.00 | - | 1 | 11 | 87.18% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 49.81% |
| ORCL250620C00080000 | 2024-03-08 10:58AM EDT | 80.00 | 39.75 | 47.35 | 50.10 | 0.00 | - | 12 | 14 | 71.44% |
| ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 85.00 | 47.25 | 42.20 | 44.90 | 0.00 | - | 2 | 35 | 64.28% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 90.00 | 32.60 | 31.60 | 32.15 | 0.00 | - | 1 | 46 | 40.96% |
| ORCL250620C00092500 | 2024-04-22 1:33PM EDT | 92.50 | 30.75 | 28.05 | 31.35 | 0.00 | - | 1 | 5 | 42.88% |
| ORCL250620C00095000 | 2024-04-29 10:31AM EDT | 95.00 | 30.13 | 28.30 | 30.85 | 0.00 | - | 1 | 75 | 45.25% |
| ORCL250620C00097500 | 2024-03-12 3:34PM EDT | 97.50 | 38.05 | 33.40 | 35.70 | 0.00 | - | 1 | 10 | 57.42% |
| ORCL250620C00100000 | 2024-04-26 11:40AM EDT | 100.00 | 28.15 | 24.95 | 25.90 | 0.00 | - | 2 | 24 | 39.87% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 105.00 | 23.00 | 19.75 | 21.95 | 0.00 | - | 6 | 78 | 36.80% |
| ORCL250620C00110000 | 2024-04-29 2:20PM EDT | 110.00 | 19.80 | 16.95 | 19.10 | 0.00 | - | 2 | 106 | 35.85% |
| ORCL250620C00115000 | 2024-04-26 1:39PM EDT | 115.00 | 18.85 | 15.40 | 16.45 | 0.00 | - | 21 | 198 | 34.89% |
| ORCL250620C00120000 | 2024-04-30 11:08AM EDT | 120.00 | 14.15 | 13.90 | 14.95 | -0.60 | -4.07% | 6 | 237 | 35.86% |
| ORCL250620C00125000 | 2024-04-29 3:55PM EDT | 125.00 | 12.80 | 11.80 | 11.95 | 0.00 | - | 2 | 1,220 | 33.31% |
| ORCL250620C00130000 | 2024-04-24 3:55PM EDT | 130.00 | 10.36 | 9.95 | 10.05 | 0.00 | - | 4 | 444 | 32.59% |
| ORCL250620C00135000 | 2024-04-30 11:15AM EDT | 135.00 | 8.30 | 8.30 | 8.40 | -2.12 | -20.35% | 1 | 228 | 31.97% |
| ORCL250620C00140000 | 2024-04-22 9:37AM EDT | 140.00 | 7.62 | 6.90 | 7.05 | 0.00 | - | 3 | 158 | 31.59% |
| ORCL250620C00145000 | 2024-04-29 12:34PM EDT | 145.00 | 6.24 | 5.70 | 5.85 | 0.00 | - | 27 | 153 | 31.16% |
| ORCL250620C00150000 | 2024-04-30 10:37AM EDT | 150.00 | 4.90 | 4.70 | 4.80 | -0.22 | -4.30% | 1 | 156 | 30.70% |
| ORCL250620C00155000 | 2024-04-29 9:45AM EDT | 155.00 | 4.30 | 3.85 | 3.95 | 0.00 | - | 23 | 214 | 30.37% |
| ORCL250620C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 1 | 366 | 30.12% |
| ORCL250620C00165000 | 2024-04-29 10:08AM EDT | 165.00 | 2.95 | 2.59 | 2.68 | 0.00 | - | 3 | 465 | 29.95% |
| ORCL250620C00170000 | 2024-04-22 9:43AM EDT | 170.00 | 2.38 | 2.13 | 2.48 | 0.00 | - | 2 | 327 | 30.80% |
| ORCL250620C00175000 | 2024-04-26 10:24AM EDT | 175.00 | 2.35 | 1.77 | 1.86 | 0.00 | - | 3 | 780 | 29.87% |
| ORCL250620C00180000 | 2024-04-02 10:01AM EDT | 180.00 | 3.10 | 1.46 | 2.07 | 0.00 | - | 1 | 24 | 32.08% |
| ORCL250620C00185000 | 2024-03-27 3:33PM EDT | 185.00 | 2.97 | 1.22 | 1.47 | 0.00 | - | 1 | 1 | 30.73% |
| ORCL250620C00190000 | 2024-04-03 9:35AM EDT | 190.00 | 2.13 | 1.03 | 1.09 | 0.00 | - | 1 | 30 | 29.91% |
| ORCL250620C00195000 | 2024-04-29 1:31PM EDT | 195.00 | 0.97 | 0.87 | 1.14 | 0.00 | - | 3 | 297 | 31.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250620P00055000 | 2024-04-23 9:30AM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2,563 | 12.50% |
| ORCL250620P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.47 | 0.00 | 1.11 | 0.00 | - | 3 | 27 | 40.83% |
| ORCL250620P00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.93 | 0.62 | 1.12 | 0.00 | - | 2 | 71 | 36.57% |
| ORCL250620P00070000 | 2024-04-15 9:58AM EDT | 70.00 | 1.28 | 1.08 | 2.06 | 0.00 | - | 2 | 84 | 38.32% |
| ORCL250620P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 1.49 | 0.96 | 1.64 | 0.00 | - | 1 | 226 | 31.84% |
| ORCL250620P00080000 | 2024-04-25 10:39AM EDT | 80.00 | 1.70 | 2.00 | 2.14 | 0.00 | - | 10 | 323 | 30.35% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 85.00 | 2.75 | 2.27 | 2.87 | 0.00 | - | 9 | 642 | 29.32% |
| ORCL250620P00090000 | 2024-04-25 10:39AM EDT | 90.00 | 3.77 | 3.15 | 3.70 | 0.00 | - | 10 | 135 | 28.06% |
| ORCL250620P00092500 | 2024-04-05 10:27AM EDT | 92.50 | 3.30 | 4.15 | 4.25 | 0.00 | - | 2 | 206 | 27.64% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 95.00 | 4.76 | 4.70 | 4.85 | 0.00 | - | 10 | 134 | 27.20% |
| ORCL250620P00097500 | 2024-04-23 9:53AM EDT | 97.50 | 5.38 | 5.35 | 5.50 | 0.00 | - | 10 | 160 | 26.74% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 100.00 | 6.00 | 6.10 | 6.20 | 0.00 | - | 3 | 748 | 26.25% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 6.50 | 7.70 | 7.85 | 0.00 | - | 12 | 845 | 25.40% |
| ORCL250620P00110000 | 2024-04-24 2:01PM EDT | 110.00 | 9.60 | 8.95 | 11.65 | 0.00 | - | 1 | 966 | 28.52% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 115.00 | 11.20 | 10.35 | 12.00 | 0.00 | - | 4 | 154 | 23.63% |
| ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 120.00 | 12.75 | 13.90 | 14.50 | 0.00 | - | 8 | 410 | 22.63% |
| ORCL250620P00125000 | 2024-04-26 11:46AM EDT | 125.00 | 15.97 | 16.65 | 17.55 | 0.00 | - | 3 | 561 | 22.08% |
| ORCL250620P00130000 | 2024-04-15 9:58AM EDT | 130.00 | 15.66 | 19.40 | 20.45 | 0.00 | - | 4 | 370 | 20.45% |
| ORCL250620P00135000 | 2024-03-28 2:39PM EDT | 135.00 | 18.15 | 20.50 | 22.80 | 0.00 | - | 1 | 82 | 16.06% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 140.00 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 145.00 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 16.39% |
© 2024 Yahoo. All rights reserved.