Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00130000 | 2024-04-26 11:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 637 | 73.44% |
| ORCL240503C00130000 | 2024-04-26 12:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.30 | -0.10 | -83.33% | 31 | 205 | 48.83% |
| ORCL240510C00130000 | 2024-04-26 1:55PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 121 | 109 | 26.07% |
| ORCL240517C00130000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 178 | 4,203 | 23.88% |
| ORCL240524C00130000 | 2024-04-26 12:41PM EDT | 2024-05-24 | 0.26 | 0.16 | 0.18 | +0.18 | +225.00% | 15 | 79 | 22.90% |
| ORCL240531C00130000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 0.22 | 0.23 | 0.26 | +0.10 | +83.33% | 4,323 | 95 | 22.27% |
| ORCL240621C00130000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 1.74 | 1.72 | 1.77 | +0.44 | +33.85% | 1,753 | 11,530 | 31.79% |
| ORCL240719C00130000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 2.27 | 2.25 | 2.31 | +0.55 | +31.98% | 240 | 1,702 | 29.13% |
| ORCL240816C00130000 | 2024-04-26 1:39PM EDT | 2024-08-16 | 3.31 | 2.93 | 2.99 | +0.99 | +42.67% | 109 | 2,271 | 28.43% |
| ORCL240920C00130000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 4.76 | 4.40 | 4.50 | +1.11 | +30.41% | 28 | 2,047 | 30.60% |
| ORCL241220C00130000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 7.45 | 7.00 | 7.10 | +1.30 | +21.14% | 83 | 1,601 | 31.41% |
| ORCL250117C00130000 | 2024-04-26 10:44AM EDT | 2025-01-17 | 8.10 | 7.55 | 7.65 | +1.50 | +22.73% | 5 | 2,927 | 31.14% |
| ORCL250321C00130000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 10.05 | 9.30 | 9.70 | +1.60 | +18.93% | 20 | 315 | 32.73% |
| ORCL250620C00130000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 10.36 | 11.30 | 11.65 | 0.00 | - | 4 | 444 | 32.90% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 13.85 | 14.35 | 15.05 | 0.00 | - | 10 | 225 | 33.17% |
| ORCL260116C00130000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 14.11 | 15.25 | 15.50 | 0.00 | - | 1 | 554 | 33.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00130000 | 2024-04-26 11:20AM EDT | 2024-04-26 | 11.30 | 11.95 | 12.80 | -1.00 | -8.13% | 1 | 3 | 0.00% |
| ORCL240503P00130000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 10.11 | 12.65 | 12.80 | 0.00 | - | 3 | 1 | 0.00% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 5.96 | 12.65 | 12.90 | 0.00 | - | - | 0 | 25.39% |
| ORCL240517P00130000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 15.45 | 12.25 | 12.75 | 0.00 | - | 270 | 55 | 0.00% |
| ORCL240621P00130000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 12.99 | 13.25 | 13.60 | -3.31 | -20.31% | 19 | 2,674 | 23.47% |
| ORCL240719P00130000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 13.35 | 13.75 | 13.90 | -1.89 | -12.40% | 30 | 1,009 | 21.45% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 16.10 | 14.15 | 14.35 | 0.00 | - | 8 | 733 | 21.17% |
| ORCL240920P00130000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 14.80 | 15.05 | 15.45 | -2.35 | -13.70% | 56 | 400 | 23.29% |
| ORCL241220P00130000 | 2024-04-23 1:53PM EDT | 2024-12-20 | 17.90 | 16.50 | 16.80 | 0.00 | - | 7 | 296 | 22.49% |
| ORCL250117P00130000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 16.95 | 16.80 | 17.10 | -2.35 | -12.18% | 2 | 521 | 22.12% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 16.95 | 17.75 | 18.00 | -3.05 | -15.25% | 1 | 24 | 22.11% |
| ORCL250620P00130000 | 2024-04-15 9:58AM EDT | 2025-06-20 | 15.66 | 18.70 | 18.90 | 0.00 | - | 4 | 370 | 21.50% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 19.20% |
| ORCL260116P00130000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 19.60 | 20.70 | 21.10 | 0.00 | - | 21 | 48 | 21.30% |
© 2024 Yahoo. All rights reserved.