Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00105000 | 2024-04-24 10:56AM EDT | 2024-04-26 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240517C00105000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ORCL240621C00105000 | 2024-04-24 12:24PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240719C00105000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240816C00105000 | 2024-04-19 10:46AM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240920C00105000 | 2024-04-24 11:14AM EDT | 2024-09-20 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117C00105000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL250321C00105000 | 2024-04-24 1:27PM EDT | 2025-03-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL250620C00105000 | 2024-04-24 9:33AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00105000 | 2024-04-22 9:40AM EDT | 2025-12-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 26.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00105000 | 2024-04-23 11:29AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240503P00105000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| ORCL240510P00105000 | 2024-04-24 12:24PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| ORCL240517P00105000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ORCL240524P00105000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240531P00105000 | 2024-04-18 2:28PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240621P00105000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| ORCL240719P00105000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| ORCL240816P00105000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| ORCL240920P00105000 | 2024-04-24 2:01PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ORCL241220P00105000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL250117P00105000 | 2024-04-24 1:05PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| ORCL250321P00105000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL260116P00105000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.