Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00155000 | 2024-05-14 12:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 117 | 325 | 121.88% |
| ORCL240621C00155000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 27 | 3,671 | 37.50% |
| ORCL240719C00155000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.35 | -0.01 | -4.76% | 1 | 400 | 33.40% |
| ORCL240816C00155000 | 2024-05-15 11:53AM EDT | 2024-08-16 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 42 | 141 | 27.98% |
| ORCL240920C00155000 | 2024-05-15 2:24PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.89 | +0.15 | +21.43% | 5 | 879 | 29.30% |
| ORCL241220C00155000 | 2024-05-13 3:55PM EDT | 2024-12-20 | 1.30 | 2.09 | 2.21 | 0.00 | - | 8 | 167 | 28.99% |
| ORCL250117C00155000 | 2024-05-14 3:30PM EDT | 2025-01-17 | 2.31 | 2.40 | 2.48 | 0.00 | - | 283 | 1,305 | 28.36% |
| ORCL250321C00155000 | 2024-05-15 2:38PM EDT | 2025-03-21 | 3.70 | 3.70 | 3.80 | +0.10 | +2.78% | 6 | 128 | 29.50% |
| ORCL250620C00155000 | 2024-05-15 12:14PM EDT | 2025-06-20 | 5.50 | 5.35 | 5.55 | +1.50 | +37.50% | 25 | 214 | 30.26% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 6.80 | 8.45 | 8.70 | 0.00 | - | 1 | 611 | 30.95% |
| ORCL260116C00155000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 9.30 | 8.90 | 9.70 | +2.15 | +30.07% | 6 | 309 | 31.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 2024-05-17 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 162.89% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 59.91% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 46.06% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 39.00 | 32.45 | 34.50 | 0.00 | - | 1 | 0 | 31.14% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 42.44% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 53.17% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 2025-03-21 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 43.00% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 27.86% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 2026-01-16 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 27.22% |
© 2024 Yahoo. All rights reserved.