Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00135000 | 2024-04-23 2:22PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 912 | 103.13% |
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 190 | 55.18% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 69 | 31.84% |
| ORCL240517C00135000 | 2024-04-26 10:49AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 18 | 7,434 | 26.86% |
| ORCL240524C00135000 | 2024-04-25 2:52PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.13 | 0.00 | - | 190 | 92 | 25.98% |
| ORCL240621C00135000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 1.18 | 1.09 | 1.21 | +0.47 | +66.20% | 336 | 11,425 | 31.93% |
| ORCL240719C00135000 | 2024-04-26 10:30AM EDT | 2024-07-19 | 1.66 | 1.62 | 1.66 | +0.66 | +66.00% | 66 | 1,592 | 29.18% |
| ORCL240816C00135000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 2.23 | 2.13 | 2.20 | +0.83 | +59.29% | 24 | 574 | 28.17% |
| ORCL240920C00135000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 3.70 | 3.50 | 3.60 | +1.12 | +43.41% | 34 | 4,702 | 30.45% |
| ORCL241220C00135000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 5.39 | 5.95 | 6.10 | +0.79 | +17.17% | 6 | 1,045 | 31.32% |
| ORCL250117C00135000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 4.63 | 6.55 | 6.70 | 0.00 | - | 1 | 1,662 | 31.23% |
| ORCL250321C00135000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 8.35 | 8.15 | 8.40 | +1.70 | +25.56% | 1 | 61 | 32.08% |
| ORCL250620C00135000 | 2024-04-18 11:12AM EDT | 2025-06-20 | 10.42 | 9.70 | 10.35 | 0.00 | - | 1 | 228 | 32.36% |
| ORCL251219C00135000 | 2024-04-25 10:50AM EDT | 2025-12-19 | 11.70 | 13.65 | 14.20 | 0.00 | - | 1 | 398 | 33.46% |
| ORCL260116C00135000 | 2024-04-24 1:04PM EDT | 2026-01-16 | 12.25 | 14.20 | 14.45 | 0.00 | - | 1 | 132 | 33.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00135000 | 2024-04-09 11:49AM EDT | 2024-04-26 | 12.55 | 16.10 | 16.35 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 2024-05-03 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 16.15 | 16.45 | 0.00 | - | 3 | 2 | 0.00% |
| ORCL240621P00135000 | 2024-04-25 9:58AM EDT | 2024-06-21 | 21.35 | 16.25 | 16.80 | 0.00 | - | 4 | 429 | 17.09% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 16.65 | 17.25 | 0.00 | - | 1 | 178 | 20.57% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 2024-08-16 | 18.45 | 17.10 | 17.50 | 0.00 | - | 1 | 190 | 19.83% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 21.77 | 17.30 | 18.65 | 0.00 | - | 1 | 514 | 23.41% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 19.15 | 19.55 | 0.00 | - | 22 | 144 | 21.53% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 19.50 | 19.75 | 0.00 | - | 1 | 299 | 20.99% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 20.30 | 20.90 | 0.00 | - | 1 | 73 | 21.92% |
| ORCL250620P00135000 | 2024-03-28 2:39PM EDT | 2025-06-20 | 18.15 | 21.05 | 22.60 | 0.00 | - | 1 | 82 | 23.16% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 24.84% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 22.30 | 24.35 | 0.00 | - | 1 | 17 | 21.93% |
© 2024 Yahoo. All rights reserved.