Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.42 | 0.00 | - | 1 | 31 | 77.44% |
| ORCL240517C00140000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 2,660 | 35.94% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 17 | 45.85% |
| ORCL240621C00140000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | +0.06 | +17.65% | 3 | 6,910 | 33.30% |
| ORCL240719C00140000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.60 | 0.56 | 0.59 | +0.02 | +3.45% | 30 | 3,984 | 29.03% |
| ORCL240816C00140000 | 2024-05-03 12:16PM EDT | 2024-08-16 | 0.89 | 0.84 | 0.88 | +0.06 | +7.23% | 17 | 612 | 27.52% |
| ORCL240920C00140000 | 2024-05-03 11:16AM EDT | 2024-09-20 | 1.68 | 1.70 | 1.78 | +0.03 | +1.82% | 9 | 1,525 | 29.42% |
| ORCL241220C00140000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.65 | +0.15 | +4.41% | 4 | 561 | 29.93% |
| ORCL250117C00140000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | +0.30 | +8.11% | 2 | 2,934 | 29.54% |
| ORCL250321C00140000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 5.50 | 5.40 | 5.55 | +0.30 | +5.77% | 16 | 53 | 30.57% |
| ORCL250620C00140000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 7.25 | 7.10 | 8.90 | -0.37 | -4.86% | 1 | 158 | 34.45% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 10.60 | 10.40 | 11.65 | 0.00 | - | 1 | 251 | 33.55% |
| ORCL260116C00140000 | 2024-05-01 12:32PM EDT | 2026-01-16 | 10.95 | 10.80 | 11.75 | 0.00 | - | 102 | 367 | 32.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 24.90 | 23.25 | 24.35 | 0.00 | - | 2 | 0 | 51.56% |
| ORCL240621P00140000 | 2024-04-26 10:04AM EDT | 2024-06-21 | 21.50 | 23.10 | 25.25 | 0.00 | - | 2 | 4 | 42.31% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 22.35 | 26.25 | 0.00 | - | 10 | 0 | 41.64% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 23.65 | 24.45 | 0.00 | - | 1 | 1 | 20.73% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 2024-09-20 | 19.45 | 22.55 | 24.65 | 0.00 | - | 10 | 39 | 20.26% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 24.66% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 27.16% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 23.15% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 26.80 | 30.25 | 0.00 | - | 3 | 3 | 23.49% |
| ORCL260116P00140000 | 2024-03-12 2:12PM EDT | 2026-01-16 | 22.05 | 23.85 | 26.35 | 0.00 | - | - | 2 | 14.93% |
© 2024 Yahoo. All rights reserved.