ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190301C000450002019-02-20 10:19AM EST45.006.957.407.650.00-121258.59%
ORCL190301C000460002019-02-20 10:16AM EST46.005.916.156.800.00-92880.66%
ORCL190301C000470002019-02-20 10:16AM EST47.004.925.405.700.00-91563.57%
ORCL190301C000480002019-02-21 11:47AM EST48.004.144.354.650.00-15018950.59%
ORCL190301C000490002019-02-22 10:16AM EST49.003.373.403.70+0.69+25.75%5120945.22%
ORCL190301C000500002019-02-22 11:25AM EST50.002.652.372.59+0.67+33.84%461,34228.71%
ORCL190301C000510002019-02-22 3:33PM EST51.001.551.551.65+0.27+21.09%22,02723.24%
ORCL190301C000515002019-02-22 8:05PM EST51.501.101.111.220.00-115121.19%
ORCL190301C000520002019-02-22 3:49PM EST52.000.780.700.78+0.22+39.29%57673517.48%
ORCL190301C000525002019-02-22 8:05PM EST52.500.420.390.46+0.09+32.14%47211316.21%
ORCL190301C000530002019-02-22 3:55PM EST53.000.170.180.21+0.03+21.43%707214.41%
ORCL190301C000535002019-02-22 8:05PM EST53.500.080.050.070.00-43213.09%
ORCL190301C000540002019-02-22 11:18AM EST54.000.030.010.040.00-12514.75%
ORCL190301C000550002019-02-22 3:46PM EST55.000.010.000.030.00-507220.31%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190301P000430002019-02-20 2:49PM EST43.000.020.000.030.00-1862.50%
ORCL190301P000440002019-01-18 11:46PM EST44.000.280.000.030.00-7856.25%
ORCL190301P000450002019-02-14 1:10PM EST45.000.020.000.030.00-3018650.00%
ORCL190301P000460002019-02-20 2:49PM EST46.000.030.000.030.00-11048.44%
ORCL190301P000470002019-02-19 10:19AM EST47.000.020.000.040.00-1019043.75%
ORCL190301P000480002019-02-15 9:42AM EST48.000.060.000.040.00-101,59336.72%
ORCL190301P000490002019-02-22 10:18AM EST49.000.010.010.04-0.04-80.00%1029129.49%
ORCL190301P000500002019-02-22 3:29PM EST50.000.030.030.06-0.05-62.50%3319624.41%
ORCL190301P000510002019-02-22 3:29PM EST51.000.080.060.10-0.06-42.86%10486219.24%
ORCL190301P000515002019-02-22 8:05PM EST51.500.170.110.16-0.05-21.74%70817.58%
ORCL190301P000520002019-02-22 3:55PM EST52.000.260.220.29-0.15-36.59%39146617.09%
ORCL190301P000525002019-02-22 8:05PM EST52.500.470.390.490.00-194016.55%
ORCL190301P000530002019-02-22 8:05PM EST53.000.670.660.82-0.17-20.24%32717.82%
ORCL190301P000540002019-02-19 12:32PM EST54.002.031.461.710.00-2207123.93%