ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180427C000400002018-03-29 11:56PM EDT40.005.805.806.100.00-1515119.92%
ORCL180427C000420002018-04-02 2:02PM EDT42.002.901.305.500.00-4124189.26%
ORCL180427C000425002018-04-24 5:41PM EDT42.503.402.453.450.00-1179.59%
ORCL180427C000440002018-04-24 3:48PM EDT44.001.631.611.66-1.17-41.79%812932.81%
ORCL180427C000445002018-04-24 5:41PM EDT44.501.231.171.190.00-68027.74%
ORCL180427C000450002018-04-24 3:55PM EDT45.000.840.780.80-0.20-19.23%17834925.98%
ORCL180427C000455002018-04-24 3:54PM EDT45.500.500.450.47-0.34-40.48%615623.93%
ORCL180427C000460002018-04-24 3:40PM EDT46.000.210.220.24-0.19-47.50%1371,33322.75%
ORCL180427C000465002018-04-24 3:59PM EDT46.500.110.100.12-0.08-42.11%20290823.24%
ORCL180427C000470002018-04-24 3:55PM EDT47.000.040.040.06-0.05-55.56%2011,39924.41%
ORCL180427C000475002018-04-24 2:51PM EDT47.500.030.010.03-0.01-25.00%1644425.39%
ORCL180427C000480002018-04-23 1:47PM EDT48.000.030.000.010.00-6256125.00%
ORCL180427C000490002018-04-23 10:35AM EDT49.000.020.000.010.00-441932.81%
ORCL180427C000500002018-04-18 12:09PM EDT50.000.010.000.020.00-450845.31%
ORCL180427C000510002018-04-18 2:47PM EDT51.000.010.000.020.00-121053.13%
ORCL180427C000520002018-04-19 3:59PM EDT52.000.010.000.020.00-146654.69%
ORCL180427C000530002018-04-10 10:21AM EDT53.000.020.000.020.00-54,66160.94%
ORCL180427C000540002018-03-29 10:39AM EDT54.000.010.000.07-0.01-50.00%116381.25%
ORCL180427C000550002018-04-17 2:21PM EDT55.000.010.000.020.00-115075.00%
ORCL180427C000560002018-04-20 12:25PM EDT56.000.010.000.02-0.02-66.67%1086181.25%
ORCL180427C000570002018-04-17 2:21PM EDT57.000.010.000.020.00-110787.50%
ORCL180427C000580002018-03-26 9:52AM EDT58.000.030.000.070.00-79108.59%
ORCL180427C000590002018-03-21 11:45AM EDT59.000.020.000.050.00-1050109.38%
ORCL180427C000600002018-03-13 5:16PM EDT60.000.100.000.050.00-1010115.63%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180427P000380002018-04-06 11:56PM EDT38.000.050.050.070.00-1096.09%
ORCL180427P000390002018-04-06 11:56PM EDT39.000.060.040.130.00-1190.23%
ORCL180427P000400002018-04-17 11:48AM EDT40.000.010.000.030.00-25257.81%
ORCL180427P000410002018-04-11 1:47PM EDT41.000.080.000.090.00-262657.81%
ORCL180427P000420002018-04-16 12:46PM EDT42.000.030.010.040.00-2328245.70%
ORCL180427P000425002018-04-24 5:41PM EDT42.500.020.020.030.00-7738.28%
ORCL180427P000430002018-04-23 2:14PM EDT43.000.030.030.040.00-118734.77%
ORCL180427P000435002018-04-24 5:41PM EDT43.500.060.040.060.00-1032.03%
ORCL180427P000440002018-04-24 12:26PM EDT44.000.050.050.11-0.03-37.50%509431.06%
ORCL180427P000445002018-04-24 2:51PM EDT44.500.150.120.15+0.06+66.67%12115226.95%
ORCL180427P000450002018-04-24 3:48PM EDT45.000.250.230.25+0.07+38.89%16252024.81%
ORCL180427P000455002018-04-24 3:43PM EDT45.500.480.400.43+0.17+54.84%1016423.44%
ORCL180427P000460002018-04-24 3:59PM EDT46.000.680.680.70+0.18+36.00%15566822.17%
ORCL180427P000465002018-04-24 3:56PM EDT46.501.041.041.07+0.18+20.93%1132,16221.68%
ORCL180427P000470002018-04-24 3:59PM EDT47.001.501.481.50+0.24+19.05%15743020.31%
ORCL180427P000475002018-04-24 3:25PM EDT47.501.921.951.99+0.27+16.36%6251523.44%
ORCL180427P000480002018-04-24 2:02PM EDT48.002.322.442.49+0.15+6.91%1676428.13%
ORCL180427P000485002018-04-24 5:41PM EDT48.502.232.952.980.00-71728.91%
ORCL180427P000490002018-04-18 12:07PM EDT49.001.972.122.940.00-21660.00%
ORCL180427P000500002018-04-24 9:51AM EDT50.003.823.205.15-0.13-3.29%179112.50%
ORCL180427P000510002018-04-19 12:00PM EDT51.004.104.704.850.00-1001050.00%
ORCL180427P000520002018-04-19 12:00PM EDT52.005.255.705.850.00-76470.00%
ORCL180427P000530002018-03-20 9:54AM EDT53.005.846.559.550.00-275141.80%
ORCL180427P000540002018-03-19 11:57AM EDT54.003.207.0010.800.00-2020139.26%
ORCL180427P000550002018-04-10 11:57AM EDT55.009.227.3511.250.00-25249.12%
ORCL180427P000560002018-03-15 5:03PM EDT56.004.159.5012.950.00-7021188.67%