Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00145000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.10 | 0.00 | - | 2 | 1,446 | 104.59% |
| ORCL240614C00145000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 0.17 | 0.01 | 0.99 | 0.00 | - | - | 1 | 54.03% |
| ORCL240621C00145000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 0.26 | 0.11 | 0.20 | 0.00 | - | 7 | 3,033 | 34.86% |
| ORCL240719C00145000 | 2024-05-10 11:08AM EDT | 2024-07-19 | 0.26 | 0.19 | 0.28 | -0.04 | -13.33% | 3 | 992 | 28.76% |
| ORCL240816C00145000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.47 | -0.18 | -29.51% | 9 | 464 | 27.00% |
| ORCL240920C00145000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 1.01 | 0.93 | 1.33 | -0.09 | -8.18% | 1 | 632 | 30.08% |
| ORCL241220C00145000 | 2024-05-10 3:31PM EDT | 2024-12-20 | 2.63 | 2.38 | 2.73 | -0.04 | -1.50% | 101 | 311 | 29.27% |
| ORCL250117C00145000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 3.25 | 2.73 | 3.05 | 0.00 | - | 5 | 1,725 | 28.74% |
| ORCL250321C00145000 | 2024-05-09 2:31PM EDT | 2025-03-21 | 4.35 | 4.20 | 4.40 | 0.00 | - | 4 | 133 | 29.74% |
| ORCL250620C00145000 | 2024-05-08 11:53AM EDT | 2025-06-20 | 6.30 | 4.85 | 8.50 | 0.00 | - | 4 | 152 | 35.72% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 10.00 | 8.85 | 10.70 | 0.00 | - | 1 | 166 | 33.62% |
| ORCL260116C00145000 | 2024-05-10 2:01PM EDT | 2026-01-16 | 9.63 | 9.15 | 10.65 | -0.22 | -2.23% | 1 | 208 | 32.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 2024-05-17 | 21.20 | 26.85 | 29.10 | 0.00 | - | 3 | 0 | 113.28% |
| ORCL240621P00145000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 28.70 | 26.45 | 30.35 | 0.00 | - | 4 | 0 | 60.94% |
| ORCL240719P00145000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 29.00 | 26.35 | 30.40 | 0.00 | - | 3 | 0 | 47.60% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 2024-08-16 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 36.84% |
| ORCL240920P00145000 | 2024-05-06 2:18PM EDT | 2024-09-20 | 27.67 | 26.45 | 30.35 | 0.00 | - | 1 | 9 | 34.27% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 2024-12-20 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 2025-01-17 | 30.25 | 28.35 | 29.50 | 0.00 | - | 10 | 110 | 21.12% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 2025-06-20 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 23.97% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.