ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180824C000450002018-08-15 10:52AM EDT45.002.721.943.750.00-44569.43%
ORCL180824C000460002018-07-26 10:59AM EDT46.003.252.912.990.00-435167.19%
ORCL180824C000465002018-08-10 11:54PM EDT46.502.241.892.060.00-15036.72%
ORCL180824C000470002018-08-17 1:57PM EDT47.001.341.361.62-0.07-4.96%668133.79%
ORCL180824C000475002018-08-17 11:50PM EDT47.500.911.021.060.00-15423.24%
ORCL180824C000480002018-08-17 3:59PM EDT48.000.650.640.67+0.03+4.84%22241520.80%
ORCL180824C000485002018-08-17 3:51PM EDT48.500.370.340.37+0.02+5.71%1,7611,14119.34%
ORCL180824C000490002018-08-17 3:57PM EDT49.000.170.150.17-0.01-5.56%1,0362,47718.16%
ORCL180824C000495002018-08-17 11:50PM EDT49.500.090.060.080.00-1871218.75%
ORCL180824C000500002018-08-16 3:36PM EDT50.000.040.020.040.00-971,16419.92%
ORCL180824C000505002018-08-17 11:50PM EDT50.500.020.000.030.00-1123.05%
ORCL180824C000510002018-08-10 3:40PM EDT51.000.030.010.030.00-1010526.95%
ORCL180824C000515002018-08-17 11:50PM EDT51.500.010.000.030.00-1130.86%
ORCL180824C000520002018-07-27 10:52AM EDT52.000.060.040.090.00-1012143.75%
ORCL180824C000530002018-07-24 10:04AM EDT53.000.040.000.080.00-1550.78%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180824P000390002018-07-16 2:11PM EDT39.000.040.000.05+0.04+50.00%5585.94%
ORCL180824P000400002018-07-20 11:52PM EDT40.000.030.000.050.00-10076.56%
ORCL180824P000430002018-08-09 9:46AM EDT43.000.010.000.070.00-73953.91%
ORCL180824P000440002018-08-08 9:31AM EDT44.000.150.000.090.00-51354.49%
ORCL180824P000450002018-08-16 9:30AM EDT45.000.050.000.080.00-215042.97%
ORCL180824P000460002018-08-17 11:51AM EDT46.000.040.030.05-0.10-71.43%113228.91%
ORCL180824P000465002018-08-17 11:51PM EDT46.500.040.050.070.00-1012326.37%
ORCL180824P000470002018-08-17 11:28AM EDT47.000.120.080.10-0.02-14.29%1334223.44%
ORCL180824P000475002018-08-17 11:51PM EDT47.500.140.140.160.00-511221.00%
ORCL180824P000480002018-08-17 2:55PM EDT48.000.260.260.27-0.11-29.73%14081018.95%
ORCL180824P000485002018-08-17 3:45PM EDT48.500.440.460.48-0.11-20.00%1,54223817.97%
ORCL180824P000490002018-08-17 3:54PM EDT49.000.760.760.83-0.05-6.17%1528719.24%
ORCL180824P000500002018-08-07 9:56AM EDT50.001.351.652.560.00-3442770.12%