Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 23.20 | 24.00 | 0.00 | - | 18 | 576 | 59.18% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 23.35 | 23.85 | 0.00 | - | 1 | 1 | 51.56% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 21.10 | 24.15 | 24.55 | 0.00 | - | 5 | 807 | 49.76% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 2024-07-19 | 26.37 | 24.55 | 24.90 | 0.00 | - | 2 | 3 | 43.79% |
| ORCL240816C00095000 | 2024-04-25 2:09PM EDT | 2024-08-16 | 21.59 | 24.85 | 25.15 | 0.00 | - | 1 | 39 | 39.76% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 24.60 | 26.00 | 26.20 | 0.00 | - | 1 | 249 | 40.68% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 27.95 | 27.85 | 28.10 | +2.21 | +8.59% | 1 | 141 | 39.48% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 26.55 | 28.40 | 28.60 | 0.00 | - | 9 | 356 | 39.11% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 27.30 | 28.85 | 30.15 | 0.00 | - | 3 | 5 | 39.90% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 29.10 | 29.95 | 32.60 | 0.00 | - | 11 | 75 | 41.67% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 33.70 | 35.30 | 0.00 | - | 1 | 174 | 40.48% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 38.05 | 34.40 | 35.25 | 0.00 | - | 1 | 71 | 39.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 207.03% |
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.33 | -0.03 | -75.00% | 2 | 666 | 64.99% |
| ORCL240524P00095000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.67 | 0.00 | - | 4 | 1 | 56.71% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 2 | 34.86% |
| ORCL240621P00095000 | 2024-04-26 11:32AM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | -0.18 | -29.51% | 42 | 1,476 | 36.43% |
| ORCL240719P00095000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 0.65 | 0.61 | 0.65 | -0.20 | -23.53% | 1 | 242 | 32.89% |
| ORCL240816P00095000 | 2024-04-26 9:39AM EDT | 2024-08-16 | 0.88 | 0.84 | 0.87 | -0.34 | -27.87% | 2 | 134 | 30.76% |
| ORCL240920P00095000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 1.84 | 1.39 | 1.43 | 0.00 | - | 2 | 1,002 | 31.09% |
| ORCL241220P00095000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 3.15 | 2.41 | 2.47 | 0.00 | - | 1 | 792 | 29.52% |
| ORCL250117P00095000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 3.35 | 2.72 | 2.78 | 0.00 | - | 3 | 1,950 | 29.22% |
| ORCL250321P00095000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 3.33 | 3.35 | 3.45 | -0.47 | -12.37% | 3 | 252 | 28.67% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 4.76 | 4.00 | 4.30 | 0.00 | - | 10 | 134 | 27.91% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 5.70 | 5.85 | 0.00 | - | 10 | 143 | 26.96% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 6.65 | 6.00 | 6.15 | 0.00 | - | 1 | 335 | 27.02% |
© 2024 Yahoo. All rights reserved.