Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 19.40 | 21.30 | 0.00 | - | 18 | 576 | 64.65% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 19.75 | 21.95 | 0.00 | - | 1 | 1 | 66.60% |
| ORCL240621C00095000 | 2024-04-22 2:22PM EDT | 2024-06-21 | 21.65 | 20.40 | 23.25 | 0.00 | - | 10 | 811 | 59.75% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 2024-07-19 | 26.37 | 20.80 | 22.50 | 0.00 | - | 2 | 3 | 43.67% |
| ORCL240816C00095000 | 2024-04-09 10:01AM EDT | 2024-08-16 | 30.10 | 22.15 | 24.40 | 0.00 | - | 1 | 38 | 49.23% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 24.60 | 23.70 | 23.95 | 0.00 | - | 1 | 249 | 40.85% |
| ORCL241220C00095000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 25.74 | 24.10 | 26.00 | 0.00 | - | 1 | 141 | 39.83% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 26.55 | 25.85 | 27.30 | 0.00 | - | 9 | 356 | 42.02% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 27.30 | 27.05 | 28.65 | -5.15 | -15.87% | 3 | 2 | 41.75% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 29.10 | 29.00 | 29.30 | 0.00 | - | 11 | 75 | 38.63% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 31.75 | 32.10 | -7.37 | -19.11% | 1 | 175 | 38.15% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 38.05 | 31.20 | 33.15 | 0.00 | - | 1 | 71 | 39.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 133.20% |
| ORCL240517P00095000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.07 | +0.03 | +60.00% | 2 | 665 | 37.50% |
| ORCL240524P00095000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.44 | 0.00 | - | 4 | 1 | 46.19% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.02 | 0.49 | 0.00 | - | 6 | 2 | 42.68% |
| ORCL240621P00095000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.62 | +0.02 | +3.28% | 92 | 1,373 | 36.13% |
| ORCL240719P00095000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 0.85 | 0.79 | 1.23 | 0.00 | - | 114 | 242 | 36.04% |
| ORCL240816P00095000 | 2024-04-12 9:49AM EDT | 2024-08-16 | 0.74 | 1.00 | 1.24 | 0.00 | - | 10 | 134 | 31.37% |
| ORCL240920P00095000 | 2024-04-22 2:39PM EDT | 2024-09-20 | 1.77 | 1.64 | 2.04 | 0.00 | - | 16 | 1,001 | 32.50% |
| ORCL241220P00095000 | 2024-04-23 10:40AM EDT | 2024-12-20 | 2.80 | 2.79 | 3.05 | 0.00 | - | 2 | 791 | 29.96% |
| ORCL250117P00095000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 3.17 | 3.05 | 3.15 | 0.00 | - | 4 | 1,949 | 28.74% |
| ORCL250321P00095000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 3.80 | 3.75 | 3.85 | 0.00 | - | 7 | 252 | 28.22% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 4.76 | 4.60 | 5.75 | 0.00 | - | 10 | 134 | 30.30% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 6.20 | 6.35 | 0.00 | - | 10 | 143 | 26.67% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 6.65 | 6.50 | 7.65 | 0.00 | - | 1 | 335 | 28.85% |
© 2024 Yahoo. All rights reserved.