Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00160000 | 2024-05-15 10:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| ORCL240531C00160000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 65.23% |
| ORCL240621C00160000 | 2024-05-13 10:28AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.46 | 0.00 | - | 10 | 2,640 | 52.83% |
| ORCL240719C00160000 | 2024-05-20 1:20PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.16 | 0.00 | - | 20 | 131 | 31.64% |
| ORCL240816C00160000 | 2024-05-14 1:31PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.28 | 0.00 | - | 5 | 75 | 28.66% |
| ORCL240920C00160000 | 2024-05-22 9:35AM EDT | 2024-09-20 | 0.69 | 0.61 | 0.65 | -0.01 | -1.43% | 22 | 1,931 | 28.66% |
| ORCL241220C00160000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 1.97 | 1.82 | 2.02 | 0.00 | - | 1 | 117 | 29.19% |
| ORCL250117C00160000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 2.21 | 2.20 | 2.34 | 0.00 | - | 43 | 2,495 | 28.74% |
| ORCL250321C00160000 | 2024-05-17 3:27PM EDT | 2025-03-21 | 3.25 | 3.35 | 3.90 | 0.00 | - | 1 | 55 | 30.57% |
| ORCL250620C00160000 | 2024-05-21 10:42AM EDT | 2025-06-20 | 5.05 | 5.00 | 5.60 | 0.00 | - | 16 | 350 | 31.00% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 2025-12-19 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 27.46% |
| ORCL260116C00160000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 8.95 | 8.75 | 9.00 | 0.00 | - | 1 | 273 | 31.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00160000 | 2024-03-11 3:25PM EDT | 2024-06-21 | 45.73 | 37.00 | 38.70 | 0.00 | - | 2 | 0 | 78.27% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 2024-09-20 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 71.28% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 2024-12-20 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 54.17% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 2025-01-17 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 50.93% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 2025-12-19 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 53.90% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 2026-01-16 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 17.65% |
© 2024 Yahoo. All rights reserved.