Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00115000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 1.74 | 1.84 | 1.95 | +0.24 | +16.00% | 302 | 851 | 23.78% |
| ORCL240517C00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.46 | 2.46 | 2.55 | +0.33 | +15.49% | 346 | 2,267 | 23.58% |
| ORCL240524C00115000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 2.95 | 3.10 | 3.20 | -0.04 | -1.34% | 27 | 136 | 25.20% |
| ORCL240531C00115000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 3.48 | 3.45 | 3.60 | +0.33 | +10.48% | 25 | 148 | 24.98% |
| ORCL240607C00115000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 3.90 | 3.80 | 4.45 | 0.00 | - | 259 | 59 | 28.32% |
| ORCL240621C00115000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.30 | 6.25 | 6.35 | +0.50 | +8.62% | 500 | 3,923 | 35.24% |
| ORCL240719C00115000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 7.18 | 7.05 | 7.20 | +0.58 | +8.79% | 42 | 926 | 32.15% |
| ORCL240816C00115000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 7.90 | 7.90 | 8.00 | +0.25 | +3.27% | 28 | 636 | 30.78% |
| ORCL240920C00115000 | 2024-05-03 1:23PM EDT | 2024-09-20 | 9.55 | 9.75 | 9.85 | +0.40 | +4.37% | 33 | 2,622 | 33.17% |
| ORCL241220C00115000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 12.30 | 12.55 | 12.75 | 0.00 | - | 48 | 128 | 33.80% |
| ORCL250117C00115000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 13.25 | 13.05 | 13.50 | +0.08 | +0.61% | 42 | 1,833 | 33.88% |
| ORCL250321C00115000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 14.85 | 14.80 | 15.05 | +0.65 | +4.58% | 7 | 86 | 34.00% |
| ORCL250620C00115000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 18.85 | 15.90 | 19.20 | 0.00 | - | 21 | 198 | 38.64% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 18.20 | 21.40 | 0.00 | - | 1 | 171 | 36.02% |
| ORCL260116C00115000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 20.75 | 20.70 | 22.60 | -0.30 | -1.43% | 10 | 201 | 37.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00115000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 1.02 | 0.92 | 1.08 | -0.62 | -37.80% | 124 | 478 | 22.66% |
| ORCL240517P00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.47 | 1.45 | 1.70 | -0.67 | -31.31% | 614 | 5,936 | 23.02% |
| ORCL240524P00115000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 2.05 | 1.88 | 2.02 | -0.54 | -20.85% | 27 | 209 | 21.73% |
| ORCL240531P00115000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 2.21 | 2.03 | 2.30 | -0.74 | -25.08% | 10 | 376 | 21.03% |
| ORCL240607P00115000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.71 | 2.17 | 2.80 | -0.64 | -19.10% | 1 | 5 | 22.34% |
| ORCL240621P00115000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 4.68 | 4.60 | 4.75 | -0.57 | -10.86% | 83 | 6,356 | 30.49% |
| ORCL240719P00115000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 5.30 | 5.25 | 5.40 | -0.55 | -9.40% | 88 | 1,883 | 27.41% |
| ORCL240816P00115000 | 2024-05-03 3:23PM EDT | 2024-08-16 | 5.85 | 5.85 | 5.95 | -0.55 | -8.59% | 39 | 878 | 25.71% |
| ORCL240920P00115000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 7.05 | 7.05 | 7.20 | -0.40 | -5.37% | 79 | 3,255 | 26.67% |
| ORCL241220P00115000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 9.35 | 8.90 | 9.00 | 0.00 | - | 19 | 725 | 25.71% |
| ORCL250117P00115000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 9.36 | 9.20 | 9.35 | -0.12 | -1.27% | 1 | 3,287 | 25.18% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 10.20 | 10.40 | 0.00 | - | 1 | 96 | 25.04% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 2025-06-20 | 11.20 | 11.15 | 13.60 | 0.00 | - | 4 | 154 | 28.71% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 12.45 | 13.65 | 0.00 | - | 60 | 323 | 24.01% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 2026-01-16 | 12.40 | 12.90 | 13.85 | 0.00 | - | 5 | 317 | 23.80% |
© 2024 Yahoo. All rights reserved.