Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00135000 | 2024-07-26 12:46PM EDT | 2024-08-02 | 5.07 | 3.75 | 5.05 | -0.93 | -15.50% | 3 | 48 | 33.84% |
| ORCL240809C00135000 | 2024-07-25 1:02PM EDT | 2024-08-09 | 5.85 | 5.40 | 6.35 | -1.04 | -15.09% | 2 | 14 | 37.67% |
| ORCL240816C00135000 | 2024-07-26 1:24PM EDT | 2024-08-16 | 6.42 | 5.95 | 6.15 | +0.17 | +2.72% | 65 | 2,062 | 29.10% |
| ORCL240823C00135000 | 2024-07-22 3:30PM EDT | 2024-08-23 | 7.74 | 6.45 | 6.80 | 0.00 | - | 2 | 5 | 29.82% |
| ORCL240830C00135000 | 2024-07-23 3:43PM EDT | 2024-08-30 | 9.84 | 6.90 | 7.25 | 0.00 | - | - | 5 | 29.49% |
| ORCL240906C00135000 | 2024-07-25 2:49PM EDT | 2024-09-06 | 7.67 | 7.40 | 8.90 | 0.00 | - | - | - | 36.18% |
| ORCL240920C00135000 | 2024-07-26 10:23AM EDT | 2024-09-20 | 10.15 | 10.05 | 10.20 | -0.85 | -7.73% | 13 | 5,491 | 37.57% |
| ORCL241018C00135000 | 2024-07-25 12:03PM EDT | 2024-10-18 | 12.43 | 10.10 | 11.30 | 0.00 | - | 4 | 35 | 34.96% |
| ORCL241220C00135000 | 2024-07-25 12:52PM EDT | 2024-12-20 | 14.43 | 13.40 | 15.05 | -1.02 | -6.60% | 2 | 1,219 | 37.41% |
| ORCL250117C00135000 | 2024-07-26 2:57PM EDT | 2025-01-17 | 14.98 | 14.90 | 15.85 | +0.08 | +0.54% | 2 | 1,712 | 36.43% |
| ORCL250321C00135000 | 2024-07-17 1:27PM EDT | 2025-03-21 | 17.15 | 16.25 | 17.55 | 0.00 | - | 2 | 234 | 35.14% |
| ORCL250620C00135000 | 2024-07-25 12:21PM EDT | 2025-06-20 | 21.28 | 19.90 | 20.15 | 0.00 | - | 5 | 397 | 34.98% |
| ORCL251219C00135000 | 2024-07-25 12:17PM EDT | 2025-12-19 | 25.60 | 24.05 | 24.60 | 0.00 | - | 2 | 523 | 35.09% |
| ORCL260116C00135000 | 2024-07-18 10:47AM EDT | 2026-01-16 | 24.80 | 24.70 | 25.55 | 0.00 | - | 1 | 158 | 35.63% |
| ORCL261218C00135000 | 2024-07-25 9:32AM EDT | 2026-12-18 | 31.84 | 31.00 | 32.25 | 0.00 | - | 1 | 3 | 36.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00135000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.70 | 0.48 | 0.70 | -0.53 | -43.09% | 100 | 559 | 28.17% |
| ORCL240809P00135000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 1.17 | 0.92 | 1.19 | -0.39 | -25.00% | 19 | 169 | 25.61% |
| ORCL240816P00135000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 1.44 | 1.47 | 1.79 | -0.68 | -32.08% | 123 | 3,304 | 26.16% |
| ORCL240823P00135000 | 2024-07-26 12:15PM EDT | 2024-08-23 | 1.92 | 1.71 | 2.21 | -0.33 | -14.67% | 3 | 55 | 25.71% |
| ORCL240830P00135000 | 2024-07-26 2:14PM EDT | 2024-08-30 | 2.30 | 2.14 | 2.63 | +0.39 | +20.42% | 453 | 15 | 25.67% |
| ORCL240906P00135000 | 2024-07-25 3:15PM EDT | 2024-09-06 | 2.81 | 2.58 | 4.15 | 0.00 | - | - | - | 32.07% |
| ORCL240920P00135000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.05 | +0.15 | +3.09% | 119 | 3,799 | 32.12% |
| ORCL241018P00135000 | 2024-07-26 2:03PM EDT | 2024-10-18 | 5.65 | 5.65 | 5.80 | -0.15 | -2.59% | 10 | 564 | 29.16% |
| ORCL241220P00135000 | 2024-07-26 2:03PM EDT | 2024-12-20 | 8.10 | 7.90 | 8.10 | +0.10 | +1.25% | 19 | 1,596 | 28.82% |
| ORCL250117P00135000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 8.40 | 8.25 | 8.45 | +0.05 | +0.60% | 11 | 924 | 27.35% |
| ORCL250321P00135000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 9.72 | 8.95 | 9.85 | -0.23 | -2.31% | 10 | 186 | 26.68% |
| ORCL250620P00135000 | 2024-07-24 2:51PM EDT | 2025-06-20 | 11.20 | 11.25 | 12.35 | 0.00 | - | 8 | 424 | 27.58% |
| ORCL251219P00135000 | 2024-07-23 12:45PM EDT | 2025-12-19 | 12.75 | 13.40 | 14.45 | 0.00 | - | 12 | 61 | 25.44% |
| ORCL260116P00135000 | 2024-07-05 10:42AM EDT | 2026-01-16 | 12.33 | 14.00 | 15.25 | 0.00 | - | 1 | 20 | 25.99% |
© 2024 Yahoo. All rights reserved.