Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00070000 | 2024-03-04 11:31AM EDT | 70.00 | 44.37 | 54.85 | 57.25 | 0.00 | - | 1 | 4 | 1,457.03% |
| ORCL240419C00075000 | 2024-03-12 10:07AM EDT | 75.00 | 51.50 | 47.55 | 48.10 | 0.00 | - | 3 | 0 | 1,102.54% |
| ORCL240419C00080000 | 2024-04-08 3:36PM EDT | 80.00 | 45.00 | 35.35 | 37.10 | 0.00 | - | 192 | 0 | 378.91% |
| ORCL240419C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 40.74 | 29.85 | 31.65 | 0.00 | - | 1 | 0 | 403.13% |
| ORCL240419C00090000 | 2024-04-11 1:17PM EDT | 90.00 | 33.16 | 24.90 | 27.35 | 0.00 | - | 1 | 5 | 247.66% |
| ORCL240419C00095000 | 2024-04-08 3:41PM EDT | 95.00 | 29.95 | 20.50 | 21.75 | 0.00 | - | 720 | 0 | 201.56% |
| ORCL240419C00100000 | 2024-04-18 3:05PM EDT | 100.00 | 16.02 | 15.05 | 17.20 | -7.28 | -31.24% | 20 | 31 | 157.03% |
| ORCL240419C00105000 | 2024-04-18 10:53AM EDT | 105.00 | 12.90 | 9.85 | 11.90 | -2.30 | -15.13% | 11 | 21 | 189.26% |
| ORCL240419C00110000 | 2024-04-18 1:22PM EDT | 110.00 | 6.55 | 5.80 | 7.15 | -3.94 | -37.56% | 2 | 111 | 99.71% |
| ORCL240419C00111000 | 2024-04-16 9:54AM EDT | 111.00 | 9.40 | 3.90 | 6.05 | 0.00 | - | 2 | 46 | 121.88% |
| ORCL240419C00114000 | 2024-04-18 2:48PM EDT | 114.00 | 2.11 | 2.03 | 2.42 | -8.41 | -79.94% | 2 | 0 | 48.05% |
| ORCL240419C00115000 | 2024-04-18 3:56PM EDT | 115.00 | 1.29 | 1.25 | 1.43 | -3.26 | -71.65% | 74 | 319 | 34.67% |
| ORCL240419C00116000 | 2024-04-18 3:59PM EDT | 116.00 | 0.67 | 0.66 | 0.73 | -5.73 | -89.53% | 210 | 1 | 30.18% |
| ORCL240419C00117000 | 2024-04-18 3:53PM EDT | 117.00 | 0.36 | 0.27 | 0.35 | -2.51 | -87.46% | 837 | 32 | 30.66% |
| ORCL240419C00118000 | 2024-04-18 3:59PM EDT | 118.00 | 0.11 | 0.11 | 0.12 | -1.39 | -92.67% | 2,220 | 124 | 29.30% |
| ORCL240419C00119000 | 2024-04-18 3:54PM EDT | 119.00 | 0.04 | 0.03 | 0.05 | -0.77 | -95.06% | 1,936 | 91 | 31.45% |
| ORCL240419C00120000 | 2024-04-18 2:44PM EDT | 120.00 | 0.02 | 0.01 | 0.10 | -0.44 | -95.65% | 1,005 | 3,452 | 45.70% |
| ORCL240419C00121000 | 2024-04-18 3:58PM EDT | 121.00 | 0.01 | 0.01 | 0.03 | -0.25 | -96.15% | 119 | 1,809 | 42.58% |
| ORCL240419C00122000 | 2024-04-18 3:32PM EDT | 122.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 313 | 1,763 | 49.22% |
| ORCL240419C00123000 | 2024-04-18 3:53PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 112 | 1,390 | 50.78% |
| ORCL240419C00124000 | 2024-04-18 3:53PM EDT | 124.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 40 | 1,066 | 66.80% |
| ORCL240419C00125000 | 2024-04-18 3:52PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 227 | 8,792 | 67.19% |
| ORCL240419C00126000 | 2024-04-18 2:11PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 762 | 59.38% |
| ORCL240419C00127000 | 2024-04-18 3:41PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 1,027 | 73.44% |
| ORCL240419C00128000 | 2024-04-18 10:56AM EDT | 128.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 2,528 | 79.69% |
| ORCL240419C00129000 | 2024-04-18 3:34PM EDT | 129.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 34 | 6,185 | 94.53% |
| ORCL240419C00130000 | 2024-04-18 10:05AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 217 | 8,303 | 81.25% |
| ORCL240419C00131000 | 2024-04-18 9:33AM EDT | 131.00 | 0.03 | 0.00 | 0.24 | +0.01 | +50.00% | 11 | 2,298 | 129.30% |
| ORCL240419C00132000 | 2024-04-18 9:33AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 1,523 | 87.50% |
| ORCL240419C00133000 | 2024-04-12 2:48PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 765 | 93.75% |
| ORCL240419C00134000 | 2024-04-18 2:13PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 324 | 96.88% |
| ORCL240419C00135000 | 2024-04-17 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,879 | 103.13% |
| ORCL240419C00136000 | 2024-04-11 3:26PM EDT | 136.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 4,061 | 106.25% |
| ORCL240419C00137000 | 2024-04-05 10:56AM EDT | 137.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 766 | 112.50% |
| ORCL240419C00138000 | 2024-04-10 3:52PM EDT | 138.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 404 | 229.10% |
| ORCL240419C00139000 | 2024-04-12 3:03PM EDT | 139.00 | 0.08 | 0.00 | 1.01 | 0.00 | - | 10 | 395 | 236.72% |
| ORCL240419C00140000 | 2024-04-18 12:31PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,318 | 125.00% |
| ORCL240419C00141000 | 2024-04-02 1:11PM EDT | 141.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 187.50% |
| ORCL240419C00142000 | 2024-03-28 11:40AM EDT | 142.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 200 | 0 | 305.08% |
| ORCL240419C00143000 | 2024-04-11 9:40AM EDT | 143.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 113 | 247.07% |
| ORCL240419C00145000 | 2024-04-18 11:46AM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 1,278 | 178.91% |
| ORCL240419C00150000 | 2024-04-11 1:07PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,515 | 165.63% |
| ORCL240419C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 443 | 215.63% |
| ORCL240419C00160000 | 2024-03-26 3:27PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 178 | 225.00% |
| ORCL240419C00165000 | 2024-03-26 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 448 | 243.75% |
| ORCL240419C00170000 | 2024-04-02 9:51AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,582 | 268.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00065000 | 2024-03-11 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 362.50% |
| ORCL240419P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ORCL240419P00075000 | 2024-03-13 3:15PM EDT | 75.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 381.25% |
| ORCL240419P00080000 | 2024-04-04 11:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 237.50% |
| ORCL240419P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 324 | 225.00% |
| ORCL240419P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1,028 | 198.44% |
| ORCL240419P00095000 | 2024-04-10 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 4,656 | 159.38% |
| ORCL240419P00100000 | 2024-04-16 1:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,165 | 103.13% |
| ORCL240419P00105000 | 2024-04-18 3:44PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,097 | 81.25% |
| ORCL240419P00109000 | 2024-04-18 3:15PM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 40 | 51.56% |
| ORCL240419P00110000 | 2024-04-18 2:55PM EDT | 110.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 34 | 7,887 | 50.78% |
| ORCL240419P00111000 | 2024-04-17 2:15PM EDT | 111.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 1 | 68 | 51.56% |
| ORCL240419P00112000 | 2024-04-18 3:16PM EDT | 112.00 | 0.05 | 0.02 | 0.08 | +0.04 | +400.00% | 5 | 266 | 44.92% |
| ORCL240419P00113000 | 2024-04-18 3:57PM EDT | 113.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 30 | 93 | 38.09% |
| ORCL240419P00114000 | 2024-04-18 3:57PM EDT | 114.00 | 0.16 | 0.13 | 0.18 | +0.12 | +300.00% | 944 | 289 | 34.18% |
| ORCL240419P00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.37 | 0.33 | 0.37 | +0.27 | +270.00% | 473 | 5,688 | 31.84% |
| ORCL240419P00116000 | 2024-04-18 3:57PM EDT | 116.00 | 0.73 | 0.70 | 0.75 | +0.55 | +305.56% | 1,475 | 508 | 30.96% |
| ORCL240419P00117000 | 2024-04-18 3:46PM EDT | 117.00 | 1.28 | 1.02 | 1.55 | +0.94 | +276.47% | 1,122 | 1,558 | 39.84% |
| ORCL240419P00118000 | 2024-04-18 3:48PM EDT | 118.00 | 1.98 | 1.78 | 2.30 | +1.36 | +219.35% | 596 | 597 | 40.82% |
| ORCL240419P00119000 | 2024-04-18 3:59PM EDT | 119.00 | 3.03 | 2.90 | 3.20 | +1.93 | +175.45% | 306 | 506 | 45.31% |
| ORCL240419P00120000 | 2024-04-18 3:55PM EDT | 120.00 | 4.08 | 3.90 | 4.25 | +2.42 | +145.78% | 230 | 3,664 | 58.98% |
| ORCL240419P00121000 | 2024-04-18 3:45PM EDT | 121.00 | 4.95 | 4.85 | 5.20 | +2.87 | +137.98% | 96 | 1,186 | 64.26% |
| ORCL240419P00122000 | 2024-04-18 3:48PM EDT | 122.00 | 6.10 | 5.80 | 6.95 | +3.13 | +105.39% | 138 | 1,023 | 87.70% |
| ORCL240419P00123000 | 2024-04-18 3:50PM EDT | 123.00 | 6.75 | 6.30 | 7.30 | +2.50 | +58.82% | 87 | 515 | 91.02% |
| ORCL240419P00124000 | 2024-04-18 10:10AM EDT | 124.00 | 7.57 | 7.40 | 9.00 | +2.47 | +48.43% | 4 | 193 | 90.04% |
| ORCL240419P00125000 | 2024-04-18 3:59PM EDT | 125.00 | 9.13 | 8.25 | 10.00 | +2.83 | +44.92% | 892 | 2,788 | 88.28% |
| ORCL240419P00126000 | 2024-04-17 3:15PM EDT | 126.00 | 6.75 | 9.80 | 11.00 | 0.00 | - | 1,076 | 35 | 125.98% |
| ORCL240419P00127000 | 2024-04-18 3:33PM EDT | 127.00 | 10.82 | 10.45 | 11.25 | +3.17 | +41.44% | 1 | 23 | 119.53% |
| ORCL240419P00128000 | 2024-04-17 2:30PM EDT | 128.00 | 8.65 | 11.65 | 13.85 | 0.00 | - | 180 | 5 | 171.09% |
| ORCL240419P00129000 | 2024-04-17 2:02PM EDT | 129.00 | 9.60 | 11.15 | 13.55 | 0.00 | - | 90 | 3 | 164.45% |
| ORCL240419P00130000 | 2024-04-18 12:40PM EDT | 130.00 | 12.70 | 13.65 | 14.95 | +2.10 | +19.81% | 1 | 13 | 148.24% |
| ORCL240419P00131000 | 2024-04-12 3:22PM EDT | 131.00 | 10.20 | 13.35 | 16.65 | 0.00 | - | 11 | 0 | 50.00% |
| ORCL240419P00132000 | 2024-04-15 11:29AM EDT | 132.00 | 10.80 | 15.35 | 17.75 | 0.00 | - | 3 | 0 | 189.06% |
| ORCL240419P00133000 | 2024-04-10 3:08PM EDT | 133.00 | 11.30 | 16.60 | 18.75 | 0.00 | - | 260 | 0 | 208.01% |
| ORCL240419P00134000 | 2024-04-10 3:03PM EDT | 134.00 | 16.30 | 17.80 | 18.20 | +3.60 | +28.35% | 1 | 0 | 50.00% |
| ORCL240419P00135000 | 2024-04-15 9:49AM EDT | 135.00 | 17.30 | 17.15 | 20.25 | +4.33 | +33.38% | 3 | 0 | 268.16% |
| ORCL240419P00136000 | 2024-04-10 2:44PM EDT | 136.00 | 14.15 | 19.05 | 20.85 | 0.00 | - | 18 | 0 | 246.68% |
| ORCL240419P00137000 | 2024-04-05 11:16AM EDT | 137.00 | 12.40 | 20.05 | 21.35 | 0.00 | - | 2 | 0 | 204.69% |
| ORCL240419P00138000 | 2024-04-12 3:22PM EDT | 138.00 | 17.20 | 20.10 | 24.00 | 0.00 | - | 10 | 0 | 151.56% |
| ORCL240419P00139000 | 2024-04-17 1:53PM EDT | 139.00 | 19.65 | 21.05 | 23.50 | 0.00 | - | 22 | 0 | 236.33% |
| ORCL240419P00140000 | 2024-04-10 2:44PM EDT | 140.00 | 17.95 | 23.15 | 25.85 | 0.00 | - | 18 | 0 | 243.16% |
| ORCL240419P00141000 | 2024-03-21 1:20PM EDT | 141.00 | 10.95 | 23.90 | 26.10 | 0.00 | - | - | 0 | 50.00% |
| ORCL240419P00142000 | 2024-03-21 10:24AM EDT | 142.00 | 11.05 | 24.60 | 27.55 | 0.00 | - | - | 0 | 182.03% |
| ORCL240419P00143000 | 2024-03-22 10:38AM EDT | 143.00 | 15.45 | 25.80 | 28.05 | 0.00 | - | 7 | 0 | 316.70% |
| ORCL240419P00145000 | 2024-04-17 3:15PM EDT | 145.00 | 25.75 | 27.50 | 29.90 | 0.00 | - | 7 | 0 | 318.16% |
| ORCL240419P00150000 | 2024-03-21 10:08AM EDT | 150.00 | 17.90 | 32.50 | 35.35 | 0.00 | - | 1 | 0 | 391.50% |
| ORCL240419P00165000 | 2024-03-22 9:39AM EDT | 165.00 | 36.00 | 47.65 | 50.30 | 0.00 | - | 1 | 0 | 483.59% |
© 2024 Yahoo. All rights reserved.