Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00135000 | 2024-05-07 1:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 25.00% |
| ORCL240517C00135000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 7,410 | 25.00% |
| ORCL240524C00135000 | 2024-05-07 12:54PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 12.50% |
| ORCL240531C00135000 | 2024-05-07 10:27AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 12.50% |
| ORCL240614C00135000 | 2024-05-06 11:03AM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ORCL240621C00135000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 71 | 11,392 | 6.25% |
| ORCL240719C00135000 | 2024-05-07 3:08PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 49 | 1,610 | 6.25% |
| ORCL240816C00135000 | 2024-05-07 2:40PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 6.25% |
| ORCL240920C00135000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 15 | 4,729 | 6.25% |
| ORCL241220C00135000 | 2024-05-07 11:05AM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | 5 | 1,045 | 3.13% |
| ORCL250117C00135000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 46 | 1,663 | 3.13% |
| ORCL250321C00135000 | 2024-05-07 11:17AM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 3.13% |
| ORCL250620C00135000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| ORCL251219C00135000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 3.13% |
| ORCL260116C00135000 | 2024-05-03 12:36PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ORCL240621P00135000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 25 | 441 | 0.00% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 17.75 | 21.45 | 0.00 | - | 1 | 178 | 48.24% |
| ORCL240816P00135000 | 2024-05-02 10:49AM EDT | 2024-08-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 20.70 | 21.35 | 0.00 | - | 22 | 144 | 27.06% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 24.73% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 23.40% |
© 2024 Yahoo. All rights reserved.