ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180706C000400002018-06-22 11:58PM EDT40.004.154.104.300.00-2616745.41%
ORCL180706C000420002018-06-22 11:58PM EDT42.001.902.182.260.00-410426.07%
ORCL180706C000425002018-06-22 11:58PM EDT42.501.141.731.790.00-70023.15%
ORCL180706C000430002018-06-22 11:58PM EDT43.001.311.321.370.00-25941521.68%
ORCL180706C000440002018-06-22 11:58PM EDT44.000.700.600.660.00-43681219.09%
ORCL180706C000445002018-06-22 11:58PM EDT44.500.480.360.410.00-211018.36%
ORCL180706C000450002018-06-22 3:52PM EDT45.000.260.210.24+0.13+100.00%8721,10118.07%
ORCL180706C000460002018-06-22 3:31PM EDT46.000.040.050.07-0.01-20.00%4398918.16%
ORCL180706C000470002018-06-22 3:41PM EDT47.000.030.020.050.00-5989322.85%
ORCL180706C000480002018-06-22 11:43AM EDT48.000.020.000.040.00-11,56327.34%
ORCL180706C000490002018-06-22 11:43AM EDT49.000.010.000.05-0.01-50.00%11,27933.79%
ORCL180706C000500002018-06-22 3:21PM EDT50.000.010.000.020.00-31,09733.59%
ORCL180706C000510002018-06-20 1:38PM EDT51.000.040.000.010.00-21,35134.38%
ORCL180706C000520002018-06-20 1:38PM EDT52.000.020.000.010.00-1818638.28%
ORCL180706C000530002018-06-19 3:18PM EDT53.000.070.000.020.00-1646.09%
ORCL180706C000540002018-06-19 3:02PM EDT54.000.060.000.010.00-284446.09%
ORCL180706C000550002018-06-13 7:13PM EDT55.000.060.020.290.00-1175.78%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180706P000400002018-06-22 10:47AM EDT40.000.030.000.060.00-3112833.59%
ORCL180706P000410002018-06-22 12:34PM EDT41.000.040.020.07-0.02-33.33%174727.74%
ORCL180706P000420002018-06-22 11:43AM EDT42.000.100.060.10-0.13-56.52%171,04222.56%
ORCL180706P000425002018-06-22 11:58PM EDT42.500.140.110.140.00-3020.70%
ORCL180706P000430002018-06-22 2:02PM EDT43.000.180.170.21-0.31-63.27%3211,12119.34%
ORCL180706P000435002018-06-22 11:58PM EDT43.500.280.300.340.00-76018.70%
ORCL180706P000440002018-06-22 3:55PM EDT44.000.460.470.52-0.62-57.41%13675517.87%
ORCL180706P000445002018-06-22 11:58PM EDT44.500.750.730.780.00-2017.38%
ORCL180706P000450002018-06-22 3:12PM EDT45.001.091.061.12-0.84-43.52%301,53217.33%
ORCL180706P000460002018-06-22 1:32PM EDT46.001.941.921.98-0.87-30.96%247218.85%
ORCL180706P000470002018-06-20 12:11PM EDT47.004.031.593.750.00-682759.86%
ORCL180706P000480002018-06-20 3:05PM EDT48.004.982.315.500.00-1284395.51%
ORCL180706P000490002018-06-14 3:59PM EDT49.003.392.993.200.00-811620.00%