Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00150000 | 2024-05-02 10:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,631 | 51.56% |
| ORCL240621C00150000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.18 | +0.02 | +22.22% | 2 | 5,400 | 37.35% |
| ORCL240719C00150000 | 2024-05-03 11:22AM EDT | 2024-07-19 | 0.27 | 0.16 | 0.27 | +0.01 | +3.85% | 2 | 529 | 31.71% |
| ORCL240816C00150000 | 2024-04-26 2:33PM EDT | 2024-08-16 | 0.46 | 0.31 | 0.35 | 0.00 | - | 50 | 302 | 28.42% |
| ORCL240920C00150000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 0.82 | 0.76 | 0.80 | +0.07 | +9.33% | 7 | 1,823 | 29.29% |
| ORCL241220C00150000 | 2024-05-02 1:24PM EDT | 2024-12-20 | 1.86 | 1.95 | 2.04 | 0.00 | - | 1 | 637 | 29.35% |
| ORCL250117C00150000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 2.24 | 2.23 | 2.76 | +0.17 | +8.21% | 3 | 3,221 | 30.58% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 3.25 | 3.40 | 3.55 | 0.00 | - | 14 | 54 | 29.98% |
| ORCL250620C00150000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 4.90 | 4.80 | 5.00 | 0.00 | - | 1 | 157 | 30.26% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 2025-12-19 | 7.86 | 7.75 | 8.00 | 0.00 | - | 3 | 298 | 31.10% |
| ORCL260116C00150000 | 2024-05-02 10:37AM EDT | 2026-01-16 | 8.15 | 8.15 | 10.10 | 0.00 | - | 6 | 219 | 34.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 2024-05-17 | 28.34 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 75.29% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 32.40 | 33.55 | 35.10 | 0.00 | - | 4 | 0 | 51.66% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 2024-09-20 | 26.80 | 32.35 | 36.25 | 0.00 | - | 41 | 0 | 37.90% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 2024-12-20 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 2025-12-19 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 2026-01-16 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.