ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL191122C000500002019-11-04 11:57AM EST50.005.400.000.000.00-400.00%
ORCL191122C000505002019-11-21 1:26PM EST50.505.950.000.000.00-100.00%
ORCL191122C000515002019-10-13 11:03PM EST51.505.704.855.050.00--0139.84%
ORCL191122C000520002019-11-21 1:41PM EST52.004.260.000.000.00-400.00%
ORCL191122C000525002019-11-15 9:32AM EST52.503.920.000.000.00-300.00%
ORCL191122C000530002019-11-21 1:03PM EST53.003.380.000.000.00-500.00%
ORCL191122C000535002019-11-20 2:36PM EST53.502.680.000.000.00-300.00%
ORCL191122C000540002019-11-21 12:24PM EST54.002.310.000.000.00-300.00%
ORCL191122C000545002019-11-21 3:51PM EST54.501.710.000.000.00-500.00%
ORCL191122C000550002019-11-21 1:28PM EST55.001.300.000.000.00-26400.00%
ORCL191122C000555002019-11-21 1:29PM EST55.500.860.000.000.00-100.00%
ORCL191122C000560002019-11-21 3:58PM EST56.000.360.000.000.00-8700.00%
ORCL191122C000565002019-11-21 3:51PM EST56.500.110.000.000.00-9703.13%
ORCL191122C000570002019-11-21 3:51PM EST57.000.010.000.000.00-10806.25%
ORCL191122C000575002019-11-20 3:35PM EST57.500.080.000.000.00-20012.50%
ORCL191122C000580002019-11-20 11:08AM EST58.000.010.020.000.00-17012.50%
ORCL191122C000585002019-11-12 11:08AM EST58.500.050.000.000.00-21025.00%
ORCL191122C000590002019-11-07 1:13PM EST59.000.030.000.000.00-2025.00%
ORCL191122C000595002019-10-22 1:31PM EST59.500.030.000.040.00-102157.03%
ORCL191122C000600002019-10-23 9:06AM EST60.000.020.000.000.00-20025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL191122P000465002019-11-20 1:45PM EST46.500.030.030.000.00-50156.25%
ORCL191122P000470002019-10-30 12:22PM EST47.000.010.000.000.00-1050.00%
ORCL191122P000475002019-10-16 10:38AM EST47.500.090.000.030.00--0140.63%
ORCL191122P000480002019-11-05 3:09PM EST48.000.020.000.000.00-3050.00%
ORCL191122P000490002019-10-15 9:12AM EST49.000.150.000.030.00-100118.75%
ORCL191122P000500002019-11-14 1:26PM EST50.000.030.000.000.00-20050.00%
ORCL191122P000505002019-10-25 12:21PM EST50.500.170.000.000.00-1050.00%
ORCL191122P000510002019-11-04 10:02AM EST51.000.010.000.000.00-22050.00%
ORCL191122P000515002019-11-05 1:24PM EST51.500.070.000.000.00--050.00%
ORCL191122P000520002019-11-15 10:00AM EST52.000.010.000.000.00-16050.00%
ORCL191122P000525002019-11-14 10:27AM EST52.500.020.000.000.00-1025.00%
ORCL191122P000530002019-11-21 12:06PM EST53.000.010.000.000.00-50025.00%
ORCL191122P000535002019-11-14 10:27AM EST53.500.070.000.000.00-15025.00%
ORCL191122P000540002019-11-20 12:04PM EST54.000.030.000.000.00-6025.00%
ORCL191122P000545002019-11-19 9:49AM EST54.500.010.000.000.00-10012.50%
ORCL191122P000550002019-11-21 10:04AM EST55.000.030.000.000.00-9012.50%
ORCL191122P000555002019-11-21 11:39AM EST55.500.080.000.000.00-2806.25%
ORCL191122P000560002019-11-21 2:22PM EST56.000.150.000.000.00-1303.13%
ORCL191122P000565002019-11-21 1:50PM EST56.500.400.000.000.00-200.00%
ORCL191122P000570002019-11-20 1:52PM EST57.001.090.000.000.00-3100.00%
ORCL191122P000575002019-11-19 12:05PM EST57.501.000.000.000.00-100.00%
ORCL191122P000585002019-11-06 3:17PM EST58.502.280.000.000.00-100.00%
ORCL191122P000595002019-10-13 11:03PM EST59.503.503.353.750.00--0108.98%
ORCL191122P000600002019-10-13 11:03PM EST60.003.033.303.750.00-770.00%