Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00125000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 36 | 4,507 | 25.39% |
| ORCL240524C00125000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 40 | 187 | 22.36% |
| ORCL240531C00125000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.22 | -0.04 | -15.38% | 47 | 3,363 | 20.56% |
| ORCL240607C00125000 | 2024-05-10 12:01PM EDT | 2024-06-07 | 0.39 | 0.40 | 0.97 | -0.10 | -20.41% | 13 | 240 | 28.13% |
| ORCL240614C00125000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 1.30 | 1.32 | 2.08 | -0.73 | -35.96% | 11 | 23 | 35.01% |
| ORCL240621C00125000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 2.09 | 2.02 | 2.15 | -0.21 | -9.13% | 425 | 11,616 | 32.48% |
| ORCL240628C00125000 | 2024-05-09 2:40PM EDT | 2024-06-28 | 2.69 | 2.09 | 2.64 | +0.19 | +7.60% | 1 | 1 | 33.39% |
| ORCL240719C00125000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 2.83 | 2.70 | 2.88 | -0.12 | -4.07% | 92 | 2,702 | 29.26% |
| ORCL240816C00125000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 3.54 | 3.50 | 3.65 | -0.21 | -5.60% | 40 | 908 | 28.24% |
| ORCL240920C00125000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.35 | -0.15 | -2.78% | 219 | 1,796 | 30.64% |
| ORCL241220C00125000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 8.15 | 7.85 | 8.15 | 0.00 | - | 131 | 498 | 31.47% |
| ORCL250117C00125000 | 2024-05-10 2:27PM EDT | 2025-01-17 | 8.55 | 8.50 | 8.90 | -0.10 | -1.16% | 54 | 2,570 | 31.63% |
| ORCL250321C00125000 | 2024-05-09 12:41PM EDT | 2025-03-21 | 10.45 | 8.50 | 10.60 | 0.00 | - | 2 | 141 | 32.24% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 12.15 | 11.45 | 12.60 | 0.00 | - | 4 | 1,226 | 32.48% |
| ORCL251219C00125000 | 2024-05-10 3:13PM EDT | 2025-12-19 | 16.10 | 15.85 | 16.45 | +0.20 | +1.26% | 9 | 2,381 | 33.50% |
| ORCL260116C00125000 | 2024-05-09 1:02PM EDT | 2026-01-16 | 16.57 | 16.20 | 16.75 | 0.00 | - | 1 | 352 | 33.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00125000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 8.45 | 7.20 | 9.45 | +0.93 | +12.37% | 710 | 1,303 | 59.52% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 2024-05-24 | 9.20 | 8.15 | 8.50 | 0.00 | - | 5 | 43 | 23.73% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 8.88 | 8.25 | 10.55 | 0.00 | - | 5 | 0 | 40.43% |
| ORCL240621P00125000 | 2024-05-10 12:55PM EDT | 2024-06-21 | 10.02 | 9.60 | 10.25 | +0.27 | +2.77% | 13 | 2,711 | 30.76% |
| ORCL240719P00125000 | 2024-05-10 12:55PM EDT | 2024-07-19 | 10.52 | 9.95 | 11.20 | +0.22 | +2.14% | 2 | 2,148 | 29.22% |
| ORCL240816P00125000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 10.27 | 9.05 | 11.45 | 0.00 | - | 2 | 406 | 25.85% |
| ORCL240920P00125000 | 2024-05-08 9:47AM EDT | 2024-09-20 | 11.25 | 11.75 | 12.65 | 0.00 | - | 1 | 1,047 | 26.81% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 12.65 | 14.65 | 0.00 | - | 1 | 1,619 | 26.38% |
| ORCL250117P00125000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 14.20 | 13.75 | 15.05 | -1.07 | -7.01% | 10 | 988 | 25.93% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 15.70 | 14.40 | 15.85 | 0.00 | - | 6 | 36 | 25.08% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 14.80 | 17.15 | 0.00 | - | 1 | 557 | 24.78% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 17.60 | 18.10 | 0.00 | - | 5 | 61 | 22.21% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 17.75 | 19.05 | 0.00 | - | 1 | 371 | 23.28% |
© 2024 Yahoo. All rights reserved.