Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00155000 | 2024-04-11 1:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 86 | 153.13% |
| ORCL240517C00155000 | 2024-04-05 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 295 | 45.70% |
| ORCL240621C00155000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.12 | +0.01 | +9.09% | 6 | 3,673 | 34.96% |
| ORCL240719C00155000 | 2024-04-24 1:09PM EDT | 2024-07-19 | 0.19 | 0.10 | 0.20 | +0.03 | +18.75% | 2 | 374 | 31.15% |
| ORCL240816C00155000 | 2024-04-24 1:08PM EDT | 2024-08-16 | 0.29 | 0.16 | 0.29 | -0.01 | -3.33% | 2 | 134 | 28.86% |
| ORCL240920C00155000 | 2024-04-24 1:04PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.57 | -0.02 | -3.57% | 39 | 861 | 28.78% |
| ORCL241220C00155000 | 2024-04-23 1:22PM EDT | 2024-12-20 | 1.52 | 1.54 | 1.59 | 0.00 | - | 8 | 146 | 29.08% |
| ORCL250117C00155000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 1.80 | 1.62 | 1.88 | -0.14 | -7.22% | 1 | 1,298 | 28.87% |
| ORCL250321C00155000 | 2024-04-16 1:11PM EDT | 2025-03-21 | 4.35 | 2.41 | 2.84 | 0.00 | - | 2 | 43 | 29.54% |
| ORCL250620C00155000 | 2024-04-16 2:23PM EDT | 2025-06-20 | 6.10 | 4.10 | 4.20 | 0.00 | - | 2 | 204 | 30.04% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 2025-12-19 | 6.80 | 6.50 | 7.00 | 0.00 | - | 1 | 611 | 30.92% |
| ORCL260116C00155000 | 2024-04-18 2:40PM EDT | 2026-01-16 | 7.01 | 7.20 | 7.35 | -0.94 | -11.82% | 10 | 276 | 30.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 2024-05-17 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621P00155000 | 2024-03-14 10:18AM EDT | 2024-06-21 | 28.37 | 33.00 | 34.70 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240816P00155000 | 2024-03-14 11:45AM EDT | 2024-08-16 | 29.20 | 32.20 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 2024-09-20 | 39.00 | 37.95 | 41.35 | 0.00 | - | 1 | 0 | 37.54% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 2024-12-20 | 30.40 | 37.85 | 41.60 | 0.00 | - | 2 | 0 | 30.84% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 2025-01-17 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 42.94% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 2025-03-21 | 32.45 | 37.95 | 41.75 | 0.00 | - | - | 0 | 26.87% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 2025-12-19 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 15.05% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 2026-01-16 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 14.72% |
© 2024 Yahoo. All rights reserved.