Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00090000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 25.73 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL240621C00090000 | 2024-04-25 1:47PM EDT | 2024-06-21 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 51.40% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 82.68% |
| ORCL241220C00090000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.00% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 2025-03-21 | 41.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ORCL251219C00090000 | 2024-04-03 9:39AM EDT | 2025-12-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| ORCL260116C00090000 | 2024-04-25 10:59AM EDT | 2026-01-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.12 | 0.00 | - | 8 | 9 | 214.84% |
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ORCL240517P00090000 | 2024-04-24 1:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 25.00% |
| ORCL240621P00090000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,203 | 12.50% |
| ORCL240719P00090000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| ORCL240816P00090000 | 2024-04-25 1:20PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 142 | 12.50% |
| ORCL240920P00090000 | 2024-04-25 3:36PM EDT | 2024-09-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 2,356 | 6.25% |
| ORCL241220P00090000 | 2024-04-22 9:39AM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 6.25% |
| ORCL250117P00090000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 60 | 2,880 | 6.25% |
| ORCL250321P00090000 | 2024-04-03 10:02AM EDT | 2025-03-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ORCL250620P00090000 | 2024-04-25 10:39AM EDT | 2025-06-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 3.13% |
| ORCL260116P00090000 | 2024-04-25 1:10PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 761 | 3.13% |
© 2024 Yahoo. All rights reserved.