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 EDT40.005.805.806.100.00-15150.00%
ORCL180427C000420002018-04-02 2:02PM EDT42.002.901.305.500.00-4124119.53%
ORCL180427C000440002018-04-17 11:46AM EDT44.002.802.142.370.00-712932.52%
ORCL180427C000450002018-04-20 3:23PM EDT45.001.361.421.45-0.61-30.96%5032326.17%
ORCL180427C000455002018-04-20 11:50PM EDT45.501.021.021.040.00-136723.93%
ORCL180427C000460002018-04-20 3:55PM EDT46.000.680.670.70-0.39-36.45%74989722.66%
ORCL180427C000465002018-04-20 3:53PM EDT46.500.420.380.43-0.27-39.13%69812621.68%
ORCL180427C000470002018-04-20 3:59PM EDT47.000.220.220.23-0.24-52.17%86564520.51%
ORCL180427C000475002018-04-20 10:55AM EDT47.500.130.110.13-0.09-40.91%5684721.09%
ORCL180427C000480002018-04-20 1:14PM EDT48.000.050.050.07-0.09-64.29%2150921.49%
ORCL180427C000490002018-04-19 10:31AM EDT49.000.040.010.030.00-141924.61%
ORCL180427C000500002018-04-18 12:09PM EDT50.000.010.000.020.00-450829.30%
ORCL180427C000510002018-04-18 2:47PM EDT51.000.010.000.020.00-121035.16%
ORCL180427C000520002018-04-19 3:59PM EDT52.000.010.000.020.00-146641.41%
ORCL180427C000530002018-04-10 10:21AM EDT53.000.020.000.020.00-54,66146.88%
ORCL180427C000540002018-03-29 10:39AM EDT54.000.010.000.07-0.01-50.00%116356.64%
ORCL180427C000550002018-04-17 2:21PM EDT55.000.010.000.020.00-115052.34%
ORCL180427C000560002018-04-20 12:25PM EDT56.000.010.000.02-0.02-66.67%1086157.03%
ORCL180427C000570002018-04-17 2:21PM EDT57.000.010.000.020.00-110760.94%
ORCL180427C000580002018-03-26 9:52AM EDT58.000.030.000.070.00-7977.34%
ORCL180427C000590002018-03-21 11:45AM EDT59.000.020.000.050.00-105078.91%
ORCL180427C000600002018-03-13 5:16PM EDT60.000.100.000.050.00-101083.59%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180427P000380002018-04-06 11:56PM EDT38.000.050.050.070.00-1077.34%
ORCL180427P000390002018-04-06 11:56PM EDT39.000.060.040.130.00-1173.44%
ORCL180427P000400002018-04-17 11:48AM EDT40.000.010.000.030.00-25253.13%
ORCL180427P000410002018-04-11 1:47PM EDT41.000.080.000.090.00-262656.25%
ORCL180427P000420002018-04-16 12:46PM EDT42.000.030.010.040.00-2328239.84%
ORCL180427P000430002018-04-18 12:07PM EDT43.000.040.020.050.00-218633.20%
ORCL180427P000440002018-04-20 3:11PM EDT44.000.080.060.09+0.04+100.00%59028.52%
ORCL180427P000445002018-04-20 11:50PM EDT44.500.130.090.120.00-1311025.88%
ORCL180427P000450002018-04-20 3:45PM EDT45.000.180.150.17+0.09+100.00%8340223.54%
ORCL180427P000455002018-04-20 2:46PM EDT45.500.270.240.26+0.09+50.00%74821.68%
ORCL180427P000460002018-04-20 3:45PM EDT46.000.450.400.45+0.23+104.55%32255021.88%
ORCL180427P000465002018-04-20 2:13PM EDT46.500.710.630.66+0.36+102.86%34137120.02%
ORCL180427P000470002018-04-20 3:58PM EDT47.000.960.940.97+0.40+71.43%2442919.14%
ORCL180427P000475002018-04-20 1:39PM EDT47.501.361.341.37+0.48+54.55%2491119.14%
ORCL180427P000480002018-04-20 2:52PM EDT48.001.831.761.81+0.49+36.57%7170518.75%
ORCL180427P000490002018-04-18 12:07PM EDT49.001.972.122.940.00-216637.99%
ORCL180427P000500002018-04-18 3:17PM EDT50.002.762.923.950.00-37947.46%
ORCL180427P000510002018-04-19 12:00PM EDT51.004.104.704.850.00-10010545.70%
ORCL180427P000520002018-04-19 12:00PM EDT52.005.255.705.850.00-764752.54%
ORCL180427P000530002018-03-20 9:54AM EDT53.005.846.559.550.00-275136.43%
ORCL180427P000540002018-03-19 11:57AM EDT54.003.207.0010.800.00-2020138.57%
ORCL180427P000550002018-04-10 11:57AM EDT55.009.227.3511.250.00-25113.09%
ORCL180427P000560002018-03-15 5:03PM EDT56.004.159.5012.950.00-7021172.85%