Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00080000 | 2024-04-01 11:05AM EDT | 2024-05-17 | 45.83 | 34.95 | 35.50 | 0.00 | - | - | 1 | 66.41% |
| ORCL240621C00080000 | 2024-04-03 9:34AM EDT | 2024-06-21 | 44.88 | 35.75 | 36.85 | 0.00 | - | 1 | 238 | 68.95% |
| ORCL240920C00080000 | 2024-03-19 12:46PM EDT | 2024-09-20 | 50.50 | 36.45 | 39.80 | 0.00 | - | 1 | 46 | 57.54% |
| ORCL241220C00080000 | 2024-04-03 9:34AM EDT | 2024-12-20 | 46.58 | 38.00 | 38.40 | 0.00 | - | 1 | 1 | 46.84% |
| ORCL250117C00080000 | 2024-04-24 10:46AM EDT | 2025-01-17 | 38.39 | 37.35 | 38.70 | -1.61 | -4.03% | 1 | 338 | 45.78% |
| ORCL250620C00080000 | 2024-03-08 10:58AM EDT | 2025-06-20 | 39.75 | 47.35 | 50.10 | 0.00 | - | 12 | 14 | 68.30% |
| ORCL251219C00080000 | 2024-03-12 11:25AM EDT | 2025-12-19 | 52.75 | 48.35 | 51.20 | 0.00 | - | 20 | 50 | 59.67% |
| ORCL260116C00080000 | 2024-04-15 1:25PM EDT | 2026-01-16 | 48.00 | 42.60 | 44.00 | 0.00 | - | 1 | 37 | 44.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 64.26% |
| ORCL240621P00080000 | 2024-04-24 1:11PM EDT | 2024-06-21 | 0.12 | 0.08 | 0.14 | +0.01 | +9.09% | 2 | 1,465 | 44.92% |
| ORCL240719P00080000 | 2024-04-24 1:09PM EDT | 2024-07-19 | 0.23 | 0.16 | 0.22 | +0.05 | +27.78% | 2 | 35 | 39.80% |
| ORCL240816P00080000 | 2024-04-24 1:08PM EDT | 2024-08-16 | 0.33 | 0.21 | 0.30 | +0.10 | +43.48% | 2 | 3 | 36.57% |
| ORCL240920P00080000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 0.48 | 0.42 | 0.49 | +0.02 | +4.35% | 2 | 419 | 35.28% |
| ORCL241220P00080000 | 2024-04-23 9:50AM EDT | 2024-12-20 | 0.96 | 0.66 | 1.02 | 0.00 | - | 2 | 47 | 32.94% |
| ORCL250117P00080000 | 2024-04-19 12:45PM EDT | 2025-01-17 | 1.17 | 1.12 | 1.16 | 0.00 | - | 8 | 3,536 | 32.23% |
| ORCL250321P00080000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 1.26 | 1.52 | 1.58 | 0.00 | - | 2 | 10 | 31.58% |
| ORCL250620P00080000 | 2024-04-16 1:59PM EDT | 2025-06-20 | 1.86 | 2.07 | 2.12 | 0.00 | - | 30 | 330 | 30.57% |
| ORCL251219P00080000 | 2024-04-24 11:46AM EDT | 2025-12-19 | 3.20 | 2.98 | 3.20 | -0.60 | -15.79% | 2 | 67 | 29.35% |
| ORCL260116P00080000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 3.39 | 3.35 | 3.45 | 0.00 | - | 1 | 151 | 29.49% |
© 2024 Yahoo. All rights reserved.