Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 10.67 | 10.75 | 12.30 | 0.00 | - | - | 1 | 65.82% |
| ORCL240517C00105000 | 2024-04-30 1:11PM EDT | 2024-05-17 | 9.50 | 9.95 | 11.65 | 0.00 | - | 2 | 291 | 49.02% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 11.45 | 12.40 | 0.00 | - | 1 | 1 | 39.31% |
| ORCL240621C00105000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 13.00 | 13.00 | 13.55 | 0.00 | - | 7 | 3,958 | 42.43% |
| ORCL240719C00105000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 13.50 | 13.70 | 14.40 | -2.33 | -14.72% | 2 | 403 | 38.86% |
| ORCL240816C00105000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 15.19 | 13.00 | 15.95 | 0.00 | - | 8 | 39 | 40.74% |
| ORCL240920C00105000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 16.05 | 16.00 | 16.40 | -1.35 | -7.76% | 3 | 1,420 | 37.11% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 18.50 | 19.30 | 0.00 | - | 2 | 356 | 37.84% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 20.50 | 19.00 | 20.00 | 0.00 | - | 2 | 1,206 | 37.75% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 20.40 | 20.55 | 20.95 | 0.00 | - | 1 | 12 | 36.29% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 23.00 | 22.35 | 23.70 | 0.00 | - | 6 | 78 | 38.23% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 25.25 | 25.55 | 27.95 | 0.00 | - | 1 | 238 | 39.80% |
| ORCL260116C00105000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 25.60 | 25.90 | 27.60 | 0.00 | - | 26 | 83 | 38.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00105000 | 2024-05-03 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 212 | 33.20% |
| ORCL240517P00105000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 5 | 1,010 | 28.03% |
| ORCL240524P00105000 | 2024-04-30 1:25PM EDT | 2024-05-24 | 0.41 | 0.16 | 0.19 | 0.00 | - | 8 | 47 | 26.56% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.28 | 0.23 | 0.26 | 0.00 | - | 8 | 8 | 24.76% |
| ORCL240607P00105000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.56 | 0.33 | 0.49 | 0.00 | - | 1 | 21 | 26.12% |
| ORCL240621P00105000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 1.53 | 1.52 | 1.58 | -0.27 | -15.00% | 205 | 8,849 | 33.06% |
| ORCL240719P00105000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 2.04 | 2.02 | 2.08 | -0.24 | -10.53% | 21 | 975 | 29.69% |
| ORCL240816P00105000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 2.50 | 2.48 | 2.56 | -0.23 | -8.42% | 1 | 351 | 28.00% |
| ORCL240920P00105000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.60 | -0.10 | -2.70% | 93 | 3,202 | 28.83% |
| ORCL241220P00105000 | 2024-05-02 12:53PM EDT | 2024-12-20 | 5.45 | 5.10 | 6.25 | 0.00 | - | 69 | 777 | 30.94% |
| ORCL250117P00105000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 5.51 | 5.40 | 5.50 | -0.29 | -5.00% | 1 | 2,725 | 27.00% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 2025-03-21 | 6.55 | 5.85 | 6.40 | 0.00 | - | 1 | 304 | 26.61% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 7.35 | 7.50 | 0.00 | - | 12 | 845 | 26.04% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 9.25 | 9.45 | 0.00 | - | 9 | 419 | 25.40% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 10.15 | 7.45 | 9.70 | 0.00 | - | 2 | 239 | 25.28% |
© 2024 Yahoo. All rights reserved.