Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00090000 | 2024-05-03 12:19PM EDT | 2024-05-17 | 25.45 | 24.75 | 28.50 | 0.00 | - | 2 | 68 | 176.07% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 25.10 | 28.80 | 0.00 | - | 1 | 1 | 77.64% |
| ORCL240621C00090000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 27.58 | 25.45 | 29.30 | 0.00 | - | 18 | 278 | 54.83% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 25.95 | 29.75 | 0.00 | - | 6 | 7 | 66.94% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 43.07% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 80.66% |
| ORCL241220C00090000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 29.94 | 29.50 | 32.25 | 0.00 | - | 17 | 88 | 48.14% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 29.50 | 29.00 | 31.10 | 0.00 | - | 1 | 762 | 40.91% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 2025-03-21 | 41.75 | 29.80 | 31.95 | 0.00 | - | 1 | 3 | 39.56% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 32.60 | 33.20 | 34.05 | 0.00 | - | 1 | 46 | 40.99% |
| ORCL251219C00090000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 35.25 | 35.65 | 36.35 | 0.00 | - | 5 | 68 | 39.37% |
| ORCL260116C00090000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 36.38 | 36.05 | 37.65 | 0.00 | - | 1 | 229 | 41.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00090000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,036 | 65.63% |
| ORCL240621P00090000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.19 | 0.16 | 0.19 | 0.00 | - | 2 | 1,227 | 41.70% |
| ORCL240719P00090000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.29 | 0.21 | 0.44 | 0.00 | - | 3 | 216 | 38.09% |
| ORCL240816P00090000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 0.44 | 0.35 | 0.45 | 0.00 | - | 13 | 156 | 32.37% |
| ORCL240920P00090000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 0.82 | 0.53 | 1.08 | 0.00 | - | 3 | 2,356 | 34.47% |
| ORCL241220P00090000 | 2024-05-08 3:08PM EDT | 2024-12-20 | 1.65 | 1.63 | 1.70 | 0.00 | - | 2 | 202 | 30.40% |
| ORCL250117P00090000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 1.83 | 1.80 | 2.09 | 0.00 | - | 2 | 2,885 | 30.68% |
| ORCL250321P00090000 | 2024-05-08 3:26PM EDT | 2025-03-21 | 2.25 | 2.34 | 2.57 | 0.00 | - | 6 | 61 | 29.51% |
| ORCL250620P00090000 | 2024-05-10 12:56PM EDT | 2025-06-20 | 3.23 | 3.05 | 4.30 | -0.02 | -0.62% | 15 | 112 | 31.84% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 5.25 | 4.50 | 4.85 | 0.00 | - | 4 | 295 | 27.89% |
| ORCL260116P00090000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 4.80 | 4.75 | 4.95 | 0.00 | - | 7 | 762 | 27.50% |
© 2024 Yahoo. All rights reserved.