Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00100000 | 2024-04-25 11:41AM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240531C00100000 | 2024-04-19 12:26PM EDT | 2024-05-31 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240621C00100000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816C00100000 | 2024-04-25 10:23AM EDT | 2024-08-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ORCL240920C00100000 | 2024-04-25 11:14AM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220C00100000 | 2024-04-09 10:24AM EDT | 2024-12-20 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL250117C00100000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL250620C00100000 | 2024-04-11 1:22PM EDT | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00100000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL260116C00100000 | 2024-04-23 3:40PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240510P00100000 | 2024-04-25 10:19AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240517P00100000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240524P00100000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531P00100000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240621P00100000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| ORCL240719P00100000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ORCL240816P00100000 | 2024-04-24 2:33PM EDT | 2024-08-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ORCL240920P00100000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ORCL241220P00100000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ORCL250117P00100000 | 2024-04-25 1:06PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ORCL250321P00100000 | 2024-04-25 10:23AM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL251219P00100000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 7.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.