Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00100000 | 2024-04-11 2:00PM EDT | 2024-04-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| ORCL240517C00100000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 0.00% |
| ORCL240531C00100000 | 2024-04-12 12:06PM EDT | 2024-05-31 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ORCL240621C00100000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,538 | 0.00% |
| ORCL240719C00100000 | 2024-04-17 1:03PM EDT | 2024-07-19 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ORCL240816C00100000 | 2024-03-18 10:24AM EDT | 2024-08-16 | 31.25 | 20.55 | 23.00 | 0.00 | - | 5 | 37 | 45.20% |
| ORCL240920C00100000 | 2024-04-09 10:09AM EDT | 2024-09-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220C00100000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00100000 | 2024-04-17 1:22PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,032 | 0.00% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250620C00100000 | 2024-04-11 1:22PM EDT | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ORCL251219C00100000 | 2024-03-22 9:42AM EDT | 2025-12-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL260116C00100000 | 2024-04-16 10:29AM EDT | 2026-01-16 | 33.78 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00100000 | 2024-04-16 1:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,165 | 50.00% |
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510P00100000 | 2024-04-15 12:20PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240517P00100000 | 2024-04-15 1:28PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 2,194 | 12.50% |
| ORCL240524P00100000 | 2024-04-15 12:14PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ORCL240531P00100000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| ORCL240621P00100000 | 2024-04-17 2:25PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 64 | 5,934 | 12.50% |
| ORCL240719P00100000 | 2024-04-17 1:34PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL240816P00100000 | 2024-04-17 3:48PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| ORCL240920P00100000 | 2024-04-16 12:51PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL241220P00100000 | 2024-04-16 12:51PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 6.25% |
| ORCL250117P00100000 | 2024-04-17 2:36PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 3,510 | 3.13% |
| ORCL250321P00100000 | 2024-04-12 12:28PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 146 | 384 | 3.13% |
| ORCL250620P00100000 | 2024-04-12 12:13PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL251219P00100000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 18 | 993 | 3.13% |
| ORCL260116P00100000 | 2024-04-12 12:14PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.