Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621C00075000 | 2024-03-21 9:48AM EDT | 2024-06-21 | 56.90 | 38.35 | 42.00 | 0.00 | - | 1 | 243 | 85.06% |
| ORCL240816C00075000 | 2024-04-08 12:12PM EDT | 2024-08-16 | 50.22 | 40.50 | 42.20 | 0.00 | - | 5 | 10 | 53.49% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 2024-09-20 | 49.50 | 40.80 | 42.75 | 0.00 | - | 4 | 39 | 51.44% |
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 53.30 | 41.65 | 43.45 | 0.00 | - | 1 | 7 | 51.59% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 49.00 | 42.15 | 44.10 | 0.00 | - | 1 | 151 | 52.25% |
| ORCL250620C00075000 | 2024-03-20 3:43PM EDT | 2025-06-20 | 58.08 | 42.00 | 44.95 | 0.00 | - | 1 | 22 | 45.03% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 67.07% |
| ORCL260116C00075000 | 2024-03-14 2:37PM EDT | 2026-01-16 | 56.80 | 51.25 | 53.05 | 0.00 | - | 3 | 55 | 56.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 2024-04-26 | 0.44 | 0.00 | 0.19 | 0.00 | - | - | 1 | 189.06% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 77.15% |
| ORCL240621P00075000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.24 | 0.00 | - | 6 | 2,660 | 51.37% |
| ORCL240719P00075000 | 2024-04-22 11:04AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 46.78% |
| ORCL240816P00075000 | 2024-04-23 10:24AM EDT | 2024-08-16 | 0.15 | 0.02 | 0.18 | -0.06 | -28.57% | 2 | 5 | 38.57% |
| ORCL240920P00075000 | 2024-04-23 10:21AM EDT | 2024-09-20 | 0.34 | 0.18 | 0.61 | +0.01 | +3.03% | 2 | 814 | 42.33% |
| ORCL241220P00075000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 0.75 | 0.18 | 1.30 | 0.00 | - | 3 | 10 | 39.99% |
| ORCL250117P00075000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 0.87 | 0.76 | 1.13 | 0.00 | - | 10 | 355 | 36.52% |
| ORCL250321P00075000 | 2024-04-16 2:29PM EDT | 2025-03-21 | 0.98 | 1.07 | 1.11 | 0.00 | - | - | 35 | 32.74% |
| ORCL250620P00075000 | 2024-04-10 1:55PM EDT | 2025-06-20 | 1.28 | 1.52 | 1.60 | 0.00 | - | 2 | 226 | 31.96% |
| ORCL251219P00075000 | 2024-03-12 11:17AM EDT | 2025-12-19 | 2.35 | 2.04 | 2.23 | 0.00 | - | 3 | 64 | 29.46% |
| ORCL260116P00075000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 2.42 | 2.62 | 2.69 | 0.00 | - | 2 | 271 | 30.55% |
© 2024 Yahoo. All rights reserved.