Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00105000 | 2024-04-18 1:56PM EDT | 105.00 | 11.85 | 8.90 | 11.30 | +0.25 | +2.16% | 1 | 1 | 79.74% |
| ORCL240426C00106000 | 2024-04-11 10:13AM EDT | 106.00 | 16.15 | 7.95 | 9.95 | 0.00 | - | 10 | 10 | 66.50% |
| ORCL240426C00108000 | 2024-03-12 2:20PM EDT | 108.00 | 20.25 | 14.15 | 17.10 | 0.00 | - | 1 | 0 | 193.41% |
| ORCL240426C00109000 | 2024-04-12 2:42PM EDT | 109.00 | 12.15 | 6.10 | 6.75 | 0.00 | - | 2 | 2 | 47.12% |
| ORCL240426C00110000 | 2024-04-19 3:22PM EDT | 110.00 | 5.38 | 5.15 | 6.35 | -1.02 | -15.94% | 2 | 87 | 54.13% |
| ORCL240426C00111000 | 2024-04-19 3:06PM EDT | 111.00 | 4.45 | 4.25 | 4.50 | -1.95 | -30.47% | 2 | 16 | 31.84% |
| ORCL240426C00112000 | 2024-04-18 2:33PM EDT | 112.00 | 4.80 | 3.45 | 4.60 | 0.00 | - | 35 | 39 | 46.88% |
| ORCL240426C00113000 | 2024-04-17 3:56PM EDT | 113.00 | 6.25 | 2.75 | 2.82 | 0.00 | - | 5 | 14 | 27.30% |
| ORCL240426C00114000 | 2024-04-19 3:13PM EDT | 114.00 | 2.08 | 2.09 | 2.17 | -1.01 | -32.69% | 13 | 50 | 26.78% |
| ORCL240426C00115000 | 2024-04-19 3:55PM EDT | 115.00 | 1.56 | 1.48 | 1.71 | -0.84 | -35.00% | 226 | 48 | 27.86% |
| ORCL240426C00116000 | 2024-04-19 3:41PM EDT | 116.00 | 0.95 | 1.03 | 1.28 | -0.91 | -48.92% | 461 | 124 | 27.98% |
| ORCL240426C00117000 | 2024-04-19 3:58PM EDT | 117.00 | 0.66 | 0.66 | 0.73 | -0.73 | -52.52% | 526 | 52 | 24.46% |
| ORCL240426C00118000 | 2024-04-19 3:57PM EDT | 118.00 | 0.42 | 0.39 | 0.44 | -0.56 | -57.14% | 406 | 225 | 23.58% |
| ORCL240426C00119000 | 2024-04-19 3:53PM EDT | 119.00 | 0.27 | 0.25 | 0.40 | -0.43 | -61.43% | 287 | 229 | 26.86% |
| ORCL240426C00120000 | 2024-04-19 3:57PM EDT | 120.00 | 0.15 | 0.14 | 0.17 | -0.30 | -66.67% | 341 | 1,213 | 23.88% |
| ORCL240426C00121000 | 2024-04-19 3:35PM EDT | 121.00 | 0.11 | 0.08 | 0.11 | -0.19 | -63.33% | 77 | 1,055 | 24.51% |
| ORCL240426C00122000 | 2024-04-19 3:36PM EDT | 122.00 | 0.07 | 0.03 | 0.16 | -0.12 | -63.16% | 52 | 906 | 29.88% |
| ORCL240426C00123000 | 2024-04-19 3:36PM EDT | 123.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,060 | 5,475 | 26.17% |
| ORCL240426C00124000 | 2024-04-19 3:25PM EDT | 124.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 36 | 423 | 28.71% |
| ORCL240426C00125000 | 2024-04-19 2:07PM EDT | 125.00 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 50 | 586 | 33.01% |
| ORCL240426C00126000 | 2024-04-19 2:52PM EDT | 126.00 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 23 | 650 | 40.53% |
| ORCL240426C00127000 | 2024-04-19 3:57PM EDT | 127.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 4 | 782 | 34.77% |
| ORCL240426C00128000 | 2024-04-19 3:26PM EDT | 128.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 234 | 43.07% |
| ORCL240426C00129000 | 2024-04-17 2:08PM EDT | 129.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 12 | 134 | 68.99% |
| ORCL240426C00130000 | 2024-04-19 3:26PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 4 | 646 | 42.97% |
| ORCL240426C00131000 | 2024-04-19 11:06AM EDT | 131.00 | 0.01 | 0.00 | 1.26 | -0.07 | -87.50% | 2 | 1,019 | 75.15% |
| ORCL240426C00132000 | 2024-04-17 1:09PM EDT | 132.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 7 | 52 | 78.22% |
| ORCL240426C00133000 | 2024-04-17 9:30AM EDT | 133.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 85 | 54.30% |
| ORCL240426C00134000 | 2024-04-17 12:44PM EDT | 134.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 1,009 | 58.01% |
| ORCL240426C00135000 | 2024-04-16 11:53AM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 17 | 912 | 52.34% |
| ORCL240426C00136000 | 2024-04-15 10:17AM EDT | 136.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 135 | 89.94% |
| ORCL240426C00137000 | 2024-04-16 9:46AM EDT | 137.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 1,003 | 92.97% |
| ORCL240426C00138000 | 2024-04-08 3:26PM EDT | 138.00 | 0.09 | 0.00 | 1.67 | 0.00 | - | 4 | 24 | 102.78% |
| ORCL240426C00139000 | 2024-03-27 11:34AM EDT | 139.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 35 | 36 | 98.54% |
| ORCL240426C00140000 | 2024-04-18 12:12PM EDT | 140.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 55.47% |
| ORCL240426C00141000 | 2024-04-16 2:01PM EDT | 141.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 1 | 25 | 101.07% |
| ORCL240426C00142000 | 2024-04-16 2:20PM EDT | 142.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 105 | 70.31% |
| ORCL240426C00143000 | 2024-04-08 3:52PM EDT | 143.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | - | 27 | 101.90% |
| ORCL240426C00145000 | 2024-04-11 11:19AM EDT | 145.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 2 | 61 | 100.78% |
| ORCL240426C00150000 | 2024-04-05 2:46PM EDT | 150.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 93.75% |
| ORCL240426C00155000 | 2024-04-11 1:39PM EDT | 155.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 10 | 86 | 118.65% |
| ORCL240426C00160000 | 2024-03-25 10:36AM EDT | 160.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 112.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.19 | 0.00 | - | - | 1 | 141.41% |
| ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 81.25% |
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 95.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 69.92% |
| ORCL240426P00099000 | 2024-04-05 12:10PM EDT | 99.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 57.23% |
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 54.10% |
| ORCL240426P00102000 | 2024-03-26 3:28PM EDT | 102.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 200 | 90 | 51.95% |
| ORCL240426P00103000 | 2024-04-18 3:57PM EDT | 103.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 126 | 211 | 47.27% |
| ORCL240426P00104000 | 2024-04-19 3:53PM EDT | 104.00 | 0.05 | 0.01 | 0.20 | +0.03 | +150.00% | 142 | 148 | 47.27% |
| ORCL240426P00105000 | 2024-04-19 3:42PM EDT | 105.00 | 0.06 | 0.02 | 0.20 | +0.01 | +20.00% | 279 | 31 | 43.65% |
| ORCL240426P00106000 | 2024-04-19 3:49PM EDT | 106.00 | 0.12 | 0.00 | 0.19 | +0.06 | +100.00% | 10 | 21 | 39.55% |
| ORCL240426P00107000 | 2024-04-19 9:36AM EDT | 107.00 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 102 | 6 | 33.01% |
| ORCL240426P00108000 | 2024-04-19 3:35PM EDT | 108.00 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 41 | 223 | 31.45% |
| ORCL240426P00109000 | 2024-04-19 3:32PM EDT | 109.00 | 0.22 | 0.18 | 0.23 | +0.03 | +15.79% | 63 | 72 | 30.08% |
| ORCL240426P00110000 | 2024-04-19 3:54PM EDT | 110.00 | 0.27 | 0.25 | 0.44 | -0.02 | -6.90% | 165 | 70 | 32.23% |
| ORCL240426P00111000 | 2024-04-19 3:35PM EDT | 111.00 | 0.42 | 0.33 | 0.76 | +0.07 | +20.00% | 23 | 37 | 34.79% |
| ORCL240426P00112000 | 2024-04-19 3:57PM EDT | 112.00 | 0.58 | 0.49 | 0.56 | +0.07 | +13.73% | 77 | 170 | 25.64% |
| ORCL240426P00113000 | 2024-04-19 3:57PM EDT | 113.00 | 0.82 | 0.72 | 0.81 | +0.13 | +18.84% | 100 | 423 | 25.00% |
| ORCL240426P00114000 | 2024-04-19 3:56PM EDT | 114.00 | 1.09 | 0.87 | 1.13 | +0.12 | +12.37% | 420 | 349 | 24.20% |
| ORCL240426P00115000 | 2024-04-19 3:53PM EDT | 115.00 | 1.61 | 1.47 | 1.56 | +0.41 | +34.17% | 771 | 2,877 | 23.61% |
| ORCL240426P00116000 | 2024-04-19 3:44PM EDT | 116.00 | 2.20 | 1.82 | 2.09 | +0.42 | +23.60% | 700 | 361 | 22.93% |
| ORCL240426P00117000 | 2024-04-19 3:57PM EDT | 117.00 | 2.83 | 2.60 | 2.88 | +0.54 | +23.58% | 531 | 341 | 25.00% |
| ORCL240426P00118000 | 2024-04-19 3:23PM EDT | 118.00 | 3.50 | 3.10 | 3.80 | +0.58 | +19.86% | 96 | 454 | 28.52% |
| ORCL240426P00119000 | 2024-04-19 3:23PM EDT | 119.00 | 4.33 | 4.05 | 4.80 | +0.93 | +27.35% | 19 | 334 | 33.11% |
| ORCL240426P00120000 | 2024-04-19 3:55PM EDT | 120.00 | 5.30 | 4.70 | 6.20 | +0.95 | +21.84% | 115 | 1,308 | 45.68% |
| ORCL240426P00121000 | 2024-04-19 3:48PM EDT | 121.00 | 6.40 | 5.50 | 6.30 | +1.15 | +21.90% | 157 | 617 | 27.54% |
| ORCL240426P00122000 | 2024-04-19 3:46PM EDT | 122.00 | 7.51 | 6.85 | 7.35 | +1.41 | +23.11% | 44 | 410 | 32.72% |
| ORCL240426P00123000 | 2024-04-19 3:53PM EDT | 123.00 | 8.18 | 7.40 | 8.25 | +1.05 | +14.73% | 68 | 571 | 31.45% |
| ORCL240426P00124000 | 2024-04-19 3:22PM EDT | 124.00 | 9.05 | 8.15 | 10.95 | +0.85 | +10.37% | 8 | 881 | 78.22% |
| ORCL240426P00125000 | 2024-04-19 2:36PM EDT | 125.00 | 9.73 | 9.35 | 10.30 | +0.53 | +5.76% | 18 | 212 | 39.84% |
| ORCL240426P00126000 | 2024-04-18 12:28PM EDT | 126.00 | 8.55 | 10.30 | 11.30 | 0.00 | - | 17 | 6 | 42.68% |
| ORCL240426P00127000 | 2024-04-19 12:19PM EDT | 127.00 | 11.53 | 11.35 | 12.25 | +2.08 | +22.01% | 11 | 3 | 42.58% |
| ORCL240426P00128000 | 2024-04-15 10:20AM EDT | 128.00 | 6.05 | 12.20 | 14.05 | 0.00 | - | 27 | 0 | 74.02% |
| ORCL240426P00129000 | 2024-04-17 3:04PM EDT | 129.00 | 9.45 | 13.35 | 16.00 | 0.00 | - | 210 | 9 | 66.46% |
| ORCL240426P00130000 | 2024-04-18 10:09AM EDT | 130.00 | 12.30 | 14.30 | 16.70 | 0.00 | - | 3 | 3 | 63.18% |
| ORCL240426P00131000 | 2024-03-22 9:39AM EDT | 131.00 | 4.52 | 15.35 | 16.40 | 0.00 | - | 7 | 0 | 61.62% |
| ORCL240426P00132000 | 2024-04-19 11:31AM EDT | 132.00 | 16.00 | 16.40 | 17.90 | +12.45 | +350.70% | 1 | 0 | 83.01% |
| ORCL240426P00133000 | 2024-03-21 10:27AM EDT | 133.00 | 3.85 | 17.30 | 19.95 | 0.00 | - | - | 0 | 76.76% |
| ORCL240426P00135000 | 2024-04-09 11:49AM EDT | 135.00 | 12.55 | 19.45 | 21.30 | 0.00 | - | 2 | 0 | 70.90% |
| ORCL240426P00140000 | 2024-03-22 9:44AM EDT | 140.00 | 12.50 | 22.85 | 27.00 | 0.00 | - | 1 | 0 | 137.94% |
© 2024 Yahoo. All rights reserved.