Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00120000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| ORCL240503C00120000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | -0.08 | -23.53% | 199 | 0 | 6.25% |
| ORCL240510C00120000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ORCL240517C00120000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | -0.15 | -14.29% | 158 | 0 | 3.13% |
| ORCL240524C00120000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| ORCL240531C00120000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 1.44 | 0.00 | 0.00 | -0.15 | -9.43% | 348 | 0 | 3.13% |
| ORCL240621C00120000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 3.85 | 0.00 | 0.00 | -0.25 | -6.10% | 462 | 0 | 3.13% |
| ORCL240719C00120000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | -0.18 | -3.73% | 199 | 0 | 1.56% |
| ORCL240816C00120000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| ORCL240920C00120000 | 2024-04-25 2:45PM EDT | 2024-09-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| ORCL241220C00120000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ORCL250117C00120000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | -0.35 | -3.29% | 28 | 0 | 1.56% |
| ORCL250321C00120000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 12.05 | 0.00 | 0.00 | -0.25 | -2.03% | 15 | 0 | 1.56% |
| ORCL250620C00120000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ORCL251219C00120000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL260116C00120000 | 2024-04-15 2:55PM EDT | 2026-01-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00120000 | 2024-04-25 3:16PM EDT | 2024-04-26 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240503P00120000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 5.35 | 0.00 | 0.00 | +0.45 | +9.18% | 13 | 0 | 0.00% |
| ORCL240510P00120000 | 2024-04-25 3:17PM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL240517P00120000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 5.75 | 0.00 | 0.00 | +0.30 | +5.50% | 42 | 0 | 0.00% |
| ORCL240524P00120000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00120000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621P00120000 | 2024-04-25 3:18PM EDT | 2024-06-21 | 8.15 | 0.00 | 0.00 | +0.35 | +4.49% | 56 | 0 | 0.00% |
| ORCL240719P00120000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 8.64 | 0.00 | 0.00 | +0.29 | +3.47% | 30 | 0 | 0.00% |
| ORCL240816P00120000 | 2024-04-25 2:33PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ORCL240920P00120000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL241220P00120000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00120000 | 2024-04-25 10:51AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | +0.75 | +6.20% | 10 | 0 | 0.00% |
| ORCL250321P00120000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 2025-06-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 16.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL260116P00120000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.