Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00100000 | 2024-07-24 10:27AM EDT | 100.00 | 40.99 | 38.05 | 40.85 | 0.00 | - | 8 | 8 | 141.41% |
| ORCL240802C00105000 | 2024-07-26 9:54AM EDT | 105.00 | 33.70 | 32.75 | 35.95 | -0.11 | -0.33% | 1 | 13 | 117.58% |
| ORCL240802C00120000 | 2024-07-10 2:11PM EDT | 120.00 | 22.03 | 18.00 | 20.05 | 0.00 | - | 1 | 2 | 92.77% |
| ORCL240802C00125000 | 2024-07-09 1:30PM EDT | 125.00 | 16.07 | 14.00 | 15.10 | 0.00 | - | 14 | 12 | 60.55% |
| ORCL240802C00128000 | 2024-07-24 2:21PM EDT | 128.00 | 13.07 | 11.00 | 12.40 | 0.00 | - | 2 | 5 | 54.25% |
| ORCL240802C00130000 | 2024-07-26 3:23PM EDT | 130.00 | 9.29 | 9.10 | 10.30 | -1.76 | -15.93% | 3 | 10 | 59.33% |
| ORCL240802C00131000 | 2024-07-25 3:34PM EDT | 131.00 | 8.48 | 8.15 | 9.45 | 0.00 | - | 3 | 3 | 57.86% |
| ORCL240802C00132000 | 2024-06-27 11:39AM EDT | 132.00 | 7.43 | 7.35 | 8.50 | -1.95 | -20.79% | 1 | 21 | 54.39% |
| ORCL240802C00133000 | 2024-07-26 2:48PM EDT | 133.00 | 6.53 | 4.90 | 7.40 | -0.94 | -12.58% | 1 | 4 | 48.34% |
| ORCL240802C00134000 | 2024-07-24 9:56AM EDT | 134.00 | 8.21 | 5.40 | 6.05 | 0.00 | - | 1 | 7 | 38.16% |
| ORCL240802C00135000 | 2024-07-26 12:46PM EDT | 135.00 | 5.07 | 3.75 | 5.05 | -0.93 | -15.50% | 3 | 48 | 33.84% |
| ORCL240802C00136000 | 2024-07-26 12:22PM EDT | 136.00 | 3.95 | 4.00 | 5.10 | -0.60 | -13.19% | 7 | 32 | 44.56% |
| ORCL240802C00137000 | 2024-07-26 1:27PM EDT | 137.00 | 4.10 | 3.30 | 4.45 | +0.96 | +30.57% | 4 | 45 | 43.95% |
| ORCL240802C00138000 | 2024-07-26 3:54PM EDT | 138.00 | 2.65 | 2.71 | 2.80 | +0.24 | +9.96% | 404 | 51 | 29.52% |
| ORCL240802C00139000 | 2024-07-26 3:49PM EDT | 139.00 | 2.17 | 2.15 | 2.22 | +0.27 | +14.21% | 556 | 379 | 28.83% |
| ORCL240802C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 1.65 | 1.66 | 1.73 | +0.16 | +10.74% | 1,022 | 539 | 28.42% |
| ORCL240802C00141000 | 2024-07-26 3:59PM EDT | 141.00 | 1.23 | 1.26 | 1.33 | +0.09 | +7.89% | 773 | 357 | 28.22% |
| ORCL240802C00142000 | 2024-07-26 3:58PM EDT | 142.00 | 0.90 | 0.90 | 0.98 | +0.03 | +3.45% | 87 | 462 | 27.74% |
| ORCL240802C00143000 | 2024-07-26 3:42PM EDT | 143.00 | 0.63 | 0.45 | 0.70 | 0.00 | - | 302 | 175 | 27.30% |
| ORCL240802C00144000 | 2024-07-26 3:57PM EDT | 144.00 | 0.48 | 0.24 | 0.52 | -0.06 | -11.11% | 885 | 1,561 | 27.59% |
| ORCL240802C00145000 | 2024-07-26 2:58PM EDT | 145.00 | 0.29 | 0.30 | 0.35 | -0.05 | -14.71% | 115 | 983 | 27.15% |
| ORCL240802C00146000 | 2024-07-26 3:59PM EDT | 146.00 | 0.21 | 0.21 | 0.28 | -0.03 | -12.50% | 228 | 214 | 28.27% |
| ORCL240802C00147000 | 2024-07-26 3:05PM EDT | 147.00 | 0.13 | 0.12 | 0.34 | -0.03 | -18.75% | 32 | 313 | 32.72% |
| ORCL240802C00148000 | 2024-07-26 3:37PM EDT | 148.00 | 0.10 | 0.07 | 0.19 | -0.23 | -69.70% | 24 | 224 | 30.71% |
| ORCL240802C00149000 | 2024-07-26 1:34PM EDT | 149.00 | 0.08 | 0.05 | 0.11 | -0.17 | -68.00% | 16 | 87 | 29.59% |
| ORCL240802C00150000 | 2024-07-26 3:03PM EDT | 150.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 23 | 307 | 30.08% |
| ORCL240802C00152500 | 2024-07-26 1:08PM EDT | 152.50 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 5 | 121 | 35.35% |
| ORCL240802C00155000 | 2024-07-23 12:17PM EDT | 155.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 246 | 36.33% |
| ORCL240802C00157500 | 2024-07-26 3:07PM EDT | 157.50 | 0.02 | 0.00 | 0.24 | -0.04 | -66.67% | 20 | 14 | 55.08% |
| ORCL240802C00160000 | 2024-07-25 11:56AM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 51.76% |
| ORCL240802C00162500 | 2024-07-25 9:35AM EDT | 162.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 18 | 57.62% |
| ORCL240802C00165000 | 2024-07-23 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 20 | 60.94% |
| ORCL240802C00167500 | 2024-07-22 2:07PM EDT | 167.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 185 | 50 | 66.80% |
| ORCL240802C00170000 | 2024-07-15 10:07AM EDT | 170.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 2 | 1 | 80.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00100000 | 2024-07-17 10:52AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
| ORCL240802P00110000 | 2024-07-26 11:14AM EDT | 110.00 | 0.01 | 0.00 | 0.16 | -0.12 | -92.31% | 10 | 1 | 79.30% |
| ORCL240802P00115000 | 2024-07-25 1:34PM EDT | 115.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 44 | 67.77% |
| ORCL240802P00120000 | 2024-07-26 3:05PM EDT | 120.00 | 0.04 | 0.00 | 0.20 | -0.02 | -33.33% | 5 | 48 | 54.88% |
| ORCL240802P00125000 | 2024-07-25 10:36AM EDT | 125.00 | 0.06 | 0.06 | 0.12 | -0.16 | -72.73% | 5 | 241 | 43.16% |
| ORCL240802P00127000 | 2024-07-26 3:49PM EDT | 127.00 | 0.16 | 0.05 | 0.16 | +0.05 | +45.45% | 110 | 14 | 40.04% |
| ORCL240802P00128000 | 2024-07-26 9:37AM EDT | 128.00 | 0.11 | 0.06 | 0.17 | -0.03 | -21.43% | 9 | 177 | 37.70% |
| ORCL240802P00129000 | 2024-07-26 3:49PM EDT | 129.00 | 0.13 | 0.09 | 0.16 | -0.13 | -50.00% | 24 | 109 | 34.42% |
| ORCL240802P00130000 | 2024-07-26 3:47PM EDT | 130.00 | 0.15 | 0.15 | 0.17 | -0.21 | -58.33% | 213 | 1,083 | 32.03% |
| ORCL240802P00131000 | 2024-07-26 2:05PM EDT | 131.00 | 0.20 | 0.19 | 0.23 | -0.24 | -54.55% | 18 | 109 | 31.35% |
| ORCL240802P00132000 | 2024-07-26 3:49PM EDT | 132.00 | 0.26 | 0.25 | 0.29 | -0.16 | -38.10% | 28 | 110 | 30.08% |
| ORCL240802P00133000 | 2024-07-26 3:50PM EDT | 133.00 | 0.38 | 0.18 | 0.38 | -0.14 | -26.92% | 172 | 261 | 29.15% |
| ORCL240802P00134000 | 2024-07-26 3:54PM EDT | 134.00 | 0.54 | 0.41 | 0.52 | -0.26 | -32.50% | 101 | 427 | 28.66% |
| ORCL240802P00135000 | 2024-07-26 3:59PM EDT | 135.00 | 0.70 | 0.48 | 0.70 | -0.53 | -43.09% | 100 | 559 | 28.17% |
| ORCL240802P00136000 | 2024-07-26 3:48PM EDT | 136.00 | 0.85 | 0.62 | 1.05 | -0.48 | -36.09% | 139 | 351 | 29.49% |
| ORCL240802P00137000 | 2024-07-26 3:59PM EDT | 137.00 | 1.23 | 0.95 | 1.42 | -0.67 | -35.26% | 691 | 393 | 29.98% |
| ORCL240802P00138000 | 2024-07-26 3:59PM EDT | 138.00 | 1.61 | 1.50 | 1.57 | -0.55 | -25.46% | 815 | 567 | 26.61% |
| ORCL240802P00139000 | 2024-07-26 3:45PM EDT | 139.00 | 2.13 | 1.94 | 2.02 | -0.56 | -20.82% | 822 | 295 | 26.37% |
| ORCL240802P00140000 | 2024-07-26 3:29PM EDT | 140.00 | 2.57 | 2.37 | 2.57 | -0.65 | -20.19% | 271 | 936 | 26.44% |
| ORCL240802P00141000 | 2024-07-26 3:43PM EDT | 141.00 | 3.10 | 3.00 | 3.15 | -0.22 | -6.63% | 157 | 325 | 25.86% |
| ORCL240802P00142000 | 2024-07-26 2:40PM EDT | 142.00 | 3.70 | 2.94 | 3.85 | +0.80 | +27.59% | 24 | 209 | 25.93% |
| ORCL240802P00143000 | 2024-07-26 2:46PM EDT | 143.00 | 4.47 | 3.40 | 5.60 | +0.57 | +14.62% | 4 | 194 | 41.33% |
| ORCL240802P00144000 | 2024-07-26 1:15PM EDT | 144.00 | 5.10 | 4.45 | 6.40 | -0.95 | -15.70% | 2 | 202 | 42.58% |
| ORCL240802P00145000 | 2024-07-26 2:11PM EDT | 145.00 | 5.95 | 5.40 | 6.30 | -0.83 | -12.24% | 4 | 59 | 26.17% |
| ORCL240802P00146000 | 2024-07-25 11:04AM EDT | 146.00 | 7.30 | 5.95 | 8.25 | +0.16 | +2.24% | 1 | 52 | 47.88% |
| ORCL240802P00147000 | 2024-07-25 10:07AM EDT | 147.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 2 | 40 | 28.86% |
| ORCL240802P00148000 | 2024-07-18 12:22PM EDT | 148.00 | 10.54 | 7.90 | 9.20 | 0.00 | - | 1 | 0 | 31.45% |
| ORCL240802P00149000 | 2024-06-20 11:15AM EDT | 149.00 | 7.30 | 10.35 | 10.80 | 0.00 | - | - | 2 | 49.66% |
| ORCL240802P00150000 | 2024-07-24 9:48AM EDT | 150.00 | 8.60 | 10.15 | 11.15 | 0.00 | - | 1 | 3 | 34.38% |
| ORCL240802P00162500 | 2024-07-15 1:23PM EDT | 162.50 | 20.05 | 22.70 | 24.55 | 0.00 | - | 2 | 0 | 59.28% |
| ORCL240802P00165000 | 2024-07-25 11:36AM EDT | 165.00 | 24.60 | 25.45 | 26.85 | 0.00 | - | - | - | 65.82% |
| ORCL240802P00170000 | 2024-07-18 3:38PM EDT | 170.00 | 31.87 | 30.10 | 31.60 | 0.00 | - | 2 | 5 | 97.12% |
© 2024 Yahoo. All rights reserved.