ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190524C000510002019-05-23 12:38PM EDT51.001.822.022.28-1.38-43.13%53858.20%
ORCL190524C000525002019-05-23 3:52PM EDT52.500.660.670.75-1.19-64.32%1,0086035.74%
ORCL190524C000530002019-05-23 3:47PM EDT53.000.320.350.42-1.12-77.78%63923334.18%
ORCL190524C000535002019-05-23 3:59PM EDT53.500.160.140.18-0.94-85.45%6,00431031.45%
ORCL190524C000540002019-05-23 3:59PM EDT54.000.060.040.09-0.41-87.23%1,8661,63034.77%
ORCL190524C000545002019-05-23 3:52PM EDT54.500.020.010.04-0.28-93.33%12660536.72%
ORCL190524C000550002019-05-23 12:16PM EDT55.000.020.000.03-0.08-80.00%5686842.97%
ORCL190524C000555002019-05-22 3:59PM EDT55.500.020.000.130.00-713561.33%
ORCL190524C000560002019-05-22 2:20PM EDT56.000.010.000.020.00-21,15450.00%
ORCL190524C000590002019-05-09 2:43PM EDT59.000.010.000.030.00-13393.75%
ORCL190524C000610002019-04-24 12:41PM EDT61.000.020.000.030.00--10118.75%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190524P000470002019-04-04 11:50AM EDT47.000.150.000.040.00--5112.50%
ORCL190524P000500002019-05-23 2:08PM EDT50.000.010.000.02-0.01-50.00%55854.69%
ORCL190524P000510002019-05-23 12:31PM EDT51.000.050.020.040.00-1139950.78%
ORCL190524P000520002019-05-23 3:59PM EDT52.000.090.060.11+0.07+350.00%33136842.19%
ORCL190524P000535002019-05-23 3:23PM EDT53.500.700.560.63+0.61+677.78%1,44577134.57%
ORCL190524P000540002019-05-23 1:53PM EDT54.001.310.941.03+1.11+555.00%1,6561,88537.50%
ORCL190524P000545002019-05-23 11:50AM EDT54.501.571.401.50+1.17+292.50%5661544.53%
ORCL190524P000560002019-05-17 9:31AM EDT56.001.812.293.700.00-101172.66%
ORCL190524P000600002019-04-25 3:09PM EDT60.005.006.708.750.00--0264.45%