Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00150000 | 2024-04-05 2:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 248.05% |
| ORCL240503C00150000 | 2024-04-16 1:33PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 85.94% |
| ORCL240517C00150000 | 2024-04-25 9:55AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 2,638 | 43.75% |
| ORCL240621C00150000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 0.20 | 0.08 | 0.21 | 0.00 | - | 14 | 5,493 | 35.69% |
| ORCL240719C00150000 | 2024-04-25 10:53AM EDT | 2024-07-19 | 0.22 | 0.16 | 0.23 | -0.10 | -31.25% | 2 | 512 | 29.69% |
| ORCL240816C00150000 | 2024-04-25 10:51AM EDT | 2024-08-16 | 0.31 | 0.23 | 0.35 | -0.03 | -8.82% | 1 | 252 | 27.81% |
| ORCL240920C00150000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 0.77 | 0.79 | 1.00 | -0.08 | -9.41% | 42 | 1,877 | 30.59% |
| ORCL241220C00150000 | 2024-04-25 10:45AM EDT | 2024-12-20 | 1.93 | 1.99 | 2.21 | +0.03 | +1.58% | 6 | 627 | 30.12% |
| ORCL250117C00150000 | 2024-04-25 1:18PM EDT | 2025-01-17 | 2.22 | 2.31 | 2.45 | -0.18 | -7.50% | 26 | 3,208 | 29.46% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 3.25 | 3.35 | 3.55 | -0.75 | -18.75% | 14 | 44 | 30.13% |
| ORCL250620C00150000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 4.70 | 3.60 | 5.90 | +0.05 | +1.08% | 2 | 155 | 32.70% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 2025-12-19 | 7.86 | 7.60 | 8.15 | 0.00 | - | 3 | 298 | 31.68% |
| ORCL260116C00150000 | 2024-04-24 11:21AM EDT | 2026-01-16 | 8.00 | 8.10 | 8.25 | 0.00 | - | 5 | 210 | 31.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 2024-05-17 | 28.34 | 34.70 | 36.10 | 0.00 | - | 1 | 0 | 60.89% |
| ORCL240621P00150000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 32.40 | 34.15 | 36.60 | 0.00 | - | 4 | 0 | 54.83% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 2024-09-20 | 26.80 | 33.00 | 37.50 | 0.00 | - | 41 | 0 | 39.28% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 2024-12-20 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 2025-01-17 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 2025-12-19 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 2026-01-16 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.