Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00115000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 2.67 | 2.33 | 2.98 | +0.91 | +51.70% | 523 | 1,417 | 25.64% |
| ORCL240510C00115000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 3.55 | 3.30 | 3.55 | +1.45 | +69.05% | 24 | 639 | 25.10% |
| ORCL240517C00115000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 4.10 | 3.60 | 4.55 | +1.31 | +46.95% | 227 | 2,160 | 29.97% |
| ORCL240524C00115000 | 2024-04-26 9:53AM EDT | 2024-05-24 | 5.15 | 3.05 | 5.10 | +2.29 | +80.07% | 25 | 82 | 30.37% |
| ORCL240531C00115000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 4.90 | 4.40 | 4.85 | +1.45 | +42.03% | 100 | 175 | 25.37% |
| ORCL240621C00115000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 7.43 | 7.35 | 7.45 | +1.38 | +22.81% | 130 | 3,970 | 34.66% |
| ORCL240719C00115000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 8.25 | 7.80 | 8.35 | +1.35 | +19.57% | 158 | 598 | 32.39% |
| ORCL240816C00115000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 9.21 | 8.90 | 9.20 | +1.86 | +25.31% | 41 | 579 | 31.40% |
| ORCL240920C00115000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 11.05 | 10.40 | 10.95 | +1.50 | +15.71% | 80 | 2,606 | 33.41% |
| ORCL241220C00115000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 13.82 | 13.55 | 13.75 | +1.72 | +14.21% | 2 | 126 | 33.82% |
| ORCL250117C00115000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 14.85 | 14.10 | 14.35 | +2.50 | +20.24% | 3 | 1,752 | 33.53% |
| ORCL250321C00115000 | 2024-04-25 3:15PM EDT | 2025-03-21 | 14.46 | 15.45 | 16.20 | 0.00 | - | 4 | 45 | 34.41% |
| ORCL250620C00115000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 18.85 | 15.60 | 18.25 | +2.85 | +17.81% | 21 | 198 | 34.65% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 20.70 | 22.65 | +2.82 | +14.50% | 1 | 170 | 36.51% |
| ORCL260116C00115000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 20.75 | 19.70 | 22.20 | 0.00 | - | 24 | 199 | 34.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00115000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.54 | 0.52 | 0.66 | -1.18 | -68.60% | 297 | 375 | 23.63% |
| ORCL240510P00115000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 1.00 | 0.98 | 1.10 | -1.52 | -60.32% | 215 | 113 | 22.22% |
| ORCL240517P00115000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 1.38 | 1.38 | 1.50 | -1.19 | -46.30% | 144 | 6,310 | 22.05% |
| ORCL240524P00115000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 3.20 | 1.72 | 1.97 | 0.00 | - | 14 | 164 | 22.95% |
| ORCL240531P00115000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 1.64 | 1.92 | 2.29 | -1.58 | -49.07% | 6 | 328 | 22.85% |
| ORCL240621P00115000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 4.18 | 4.25 | 4.40 | -1.32 | -24.00% | 377 | 4,437 | 29.97% |
| ORCL240719P00115000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 4.88 | 4.90 | 5.05 | -1.22 | -20.00% | 104 | 1,867 | 27.44% |
| ORCL240816P00115000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 5.25 | 5.50 | 5.70 | -1.30 | -19.85% | 99 | 728 | 26.33% |
| ORCL240920P00115000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 6.60 | 6.65 | 6.75 | -1.15 | -14.84% | 123 | 3,113 | 26.59% |
| ORCL241220P00115000 | 2024-04-26 9:42AM EDT | 2024-12-20 | 8.30 | 8.40 | 8.75 | -1.20 | -12.63% | 2 | 727 | 26.30% |
| ORCL250117P00115000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 8.70 | 8.75 | 9.25 | -1.55 | -15.12% | 114 | 3,266 | 26.16% |
| ORCL250321P00115000 | 2024-04-17 9:50AM EDT | 2025-03-21 | 8.75 | 9.75 | 10.30 | 0.00 | - | 15 | 97 | 25.93% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 2025-06-20 | 11.20 | 10.85 | 13.45 | 0.00 | - | 4 | 154 | 29.38% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 12.80 | 13.10 | 0.00 | - | 60 | 323 | 23.94% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 2026-01-16 | 12.40 | 13.00 | 15.50 | 0.00 | - | 5 | 317 | 27.41% |
© 2024 Yahoo. All rights reserved.