Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 2024-05-10 | 30.70 | 28.10 | 32.15 | 0.00 | - | 1 | 1 | 79.88% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 2024-05-17 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 184.62% |
| ORCL240621C00085000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 36.65 | 29.60 | 32.05 | 0.00 | - | 4 | 160 | 56.54% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 2024-09-20 | 41.04 | 30.95 | 33.10 | 0.00 | - | 22 | 26 | 51.87% |
| ORCL241220C00085000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 32.65 | 32.45 | 34.45 | -0.90 | -2.68% | 1 | 41 | 47.01% |
| ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 2025-01-17 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 2025-03-21 | 35.95 | 34.75 | 35.35 | 0.00 | - | 1 | 6 | 43.29% |
| ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 2025-06-20 | 47.25 | 42.20 | 44.90 | 0.00 | - | 2 | 35 | 62.00% |
| ORCL251219C00085000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 38.37 | 47.50 | 49.45 | 0.00 | - | 1 | 39 | 63.13% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00085000 | 2024-04-04 1:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 39 | 56.06% |
| ORCL240621P00085000 | 2024-04-24 12:05PM EDT | 2024-06-21 | 0.24 | 0.14 | 0.27 | 0.00 | - | 5 | 1,932 | 43.07% |
| ORCL240719P00085000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 0.35 | 0.21 | 0.35 | +0.01 | +2.94% | 1 | 137 | 37.18% |
| ORCL240816P00085000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 0.39 | 0.31 | 0.48 | 0.00 | - | 1 | 8 | 34.47% |
| ORCL240920P00085000 | 2024-04-23 10:52AM EDT | 2024-09-20 | 0.70 | 0.50 | 0.74 | 0.00 | - | 8 | 486 | 33.30% |
| ORCL241220P00085000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 1.49 | 1.05 | 1.66 | +0.06 | +4.20% | 20 | 318 | 32.69% |
| ORCL250117P00085000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 1.66 | 1.39 | 1.64 | 0.00 | - | 2 | 2,022 | 30.82% |
| ORCL250321P00085000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 2.23 | 1.50 | 2.18 | +0.12 | +5.69% | 5 | 20 | 30.37% |
| ORCL250620P00085000 | 2024-04-23 11:46AM EDT | 2025-06-20 | 2.75 | 1.92 | 5.20 | 0.00 | - | 9 | 642 | 37.54% |
| ORCL251219P00085000 | 2024-04-11 9:59AM EDT | 2025-12-19 | 3.40 | 3.60 | 5.05 | 0.00 | - | 3 | 131 | 30.98% |
| ORCL260116P00085000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 4.05 | 2.85 | 5.35 | 0.00 | - | 1 | 86 | 31.07% |
© 2024 Yahoo. All rights reserved.