Singapore markets close in 4 hours 32 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,927.32 +523.09 (+0.83%) CMC Crypto 200
1,327.16 +50.18 (+3.93%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240531C00101000 | 2024-04-26 9:32AM EDT | 101.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531C00107000 | 2024-05-01 3:33PM EDT | 107.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240531C00108000 | 2024-05-03 2:33PM EDT | 108.00 | 8.67 | 0.00 | 0.00 | +8.67 | - | 4 | 0 | 0.00% |
| ORCL240531C00110000 | 2024-05-03 3:06PM EDT | 110.00 | 7.20 | 0.00 | 0.00 | +0.41 | +6.04% | 1 | 0 | 0.00% |
| ORCL240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240531C00113000 | 2024-05-03 1:56PM EDT | 113.00 | 4.68 | 0.00 | 0.00 | +0.43 | +10.12% | 8 | 0 | 0.00% |
| ORCL240531C00114000 | 2024-05-03 10:17AM EDT | 114.00 | 4.25 | 0.00 | 0.00 | -0.10 | -2.30% | 8 | 0 | 0.00% |
| ORCL240531C00115000 | 2024-05-03 3:52PM EDT | 115.00 | 3.48 | 0.00 | 0.00 | +0.33 | +10.48% | 25 | 0 | 0.00% |
| ORCL240531C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 2.94 | 0.00 | 0.00 | +0.19 | +6.91% | 25 | 0 | 0.20% |
| ORCL240531C00117000 | 2024-05-03 2:35PM EDT | 117.00 | 2.48 | 0.00 | 0.00 | +0.14 | +5.98% | 10 | 0 | 0.78% |
| ORCL240531C00118000 | 2024-05-03 12:18PM EDT | 118.00 | 1.96 | 0.00 | 0.00 | -0.06 | -2.97% | 3 | 0 | 1.56% |
| ORCL240531C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 1.64 | 0.00 | 0.00 | -0.03 | -1.80% | 7 | 0 | 3.13% |
| ORCL240531C00120000 | 2024-05-03 3:39PM EDT | 120.00 | 1.34 | 0.00 | 0.00 | +0.16 | +13.56% | 70 | 0 | 3.13% |
| ORCL240531C00121000 | 2024-05-03 10:10AM EDT | 121.00 | 1.14 | 0.00 | 0.00 | -0.06 | -5.00% | 31 | 0 | 3.13% |
| ORCL240531C00122000 | 2024-05-03 2:12PM EDT | 122.00 | 0.85 | 0.00 | 0.00 | +0.15 | +21.43% | 3 | 0 | 6.25% |
| ORCL240531C00123000 | 2024-04-30 11:22AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL240531C00124000 | 2024-05-03 12:28PM EDT | 124.00 | 0.52 | 0.00 | 0.00 | -0.13 | -20.00% | 4 | 0 | 6.25% |
| ORCL240531C00125000 | 2024-05-03 3:18PM EDT | 125.00 | 0.41 | 0.00 | 0.00 | +0.06 | +17.14% | 8 | 0 | 6.25% |
| ORCL240531C00126000 | 2024-05-03 3:39PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | +0.06 | +23.08% | 3 | 0 | 6.25% |
| ORCL240531C00127000 | 2024-05-02 10:59AM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240531C00128000 | 2024-05-01 2:30PM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ORCL240531C00129000 | 2024-05-02 12:59PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ORCL240531C00130000 | 2024-05-03 9:51AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 5 | 0 | 12.50% |
| ORCL240531C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240531C00132000 | 2024-04-30 2:34PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ORCL240531C00133000 | 2024-05-02 11:40AM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ORCL240531C00134000 | 2024-05-02 11:34AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ORCL240531C00135000 | 2024-05-02 11:37AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ORCL240531C00136000 | 2024-05-03 9:34AM EDT | 136.00 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 1 | 0 | 12.50% |
| ORCL240531C00137000 | 2024-04-29 9:56AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL240531C00138000 | 2024-04-17 2:42PM EDT | 138.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ORCL240531P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240531P00101000 | 2024-04-30 11:52AM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240531P00102000 | 2024-05-03 9:34AM EDT | 102.00 | 0.18 | 0.00 | 0.00 | -0.17 | -48.57% | 3 | 0 | 12.50% |
| ORCL240531P00103000 | 2024-05-03 12:11PM EDT | 103.00 | 0.18 | 0.00 | 0.00 | +0.02 | +12.50% | 8 | 0 | 12.50% |
| ORCL240531P00104000 | 2024-05-01 2:00PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ORCL240531P00106000 | 2024-05-02 12:30PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL240531P00107000 | 2024-05-03 9:34AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | -0.24 | -42.11% | 3 | 0 | 6.25% |
| ORCL240531P00108000 | 2024-05-03 9:50AM EDT | 108.00 | 0.57 | 0.00 | 0.00 | -0.16 | -21.92% | 1 | 0 | 6.25% |
| ORCL240531P00109000 | 2024-05-03 2:34PM EDT | 109.00 | 0.66 | 0.00 | 0.00 | -0.21 | -24.14% | 2 | 0 | 6.25% |
| ORCL240531P00110000 | 2024-05-03 11:21AM EDT | 110.00 | 0.87 | 0.00 | 0.00 | -0.17 | -16.35% | 1 | 0 | 6.25% |
| ORCL240531P00111000 | 2024-05-03 10:05AM EDT | 111.00 | 1.16 | 0.00 | 0.00 | -0.24 | -17.14% | 3 | 0 | 3.13% |
| ORCL240531P00112000 | 2024-05-03 2:24PM EDT | 112.00 | 1.27 | 0.00 | 0.00 | -0.37 | -22.56% | 11 | 0 | 3.13% |
| ORCL240531P00113000 | 2024-05-03 12:52PM EDT | 113.00 | 1.66 | 0.00 | 0.00 | -0.50 | -23.15% | 6 | 0 | 3.13% |
| ORCL240531P00114000 | 2024-05-03 10:16AM EDT | 114.00 | 1.92 | 0.00 | 0.00 | -0.57 | -22.89% | 4 | 0 | 1.56% |
| ORCL240531P00115000 | 2024-05-03 10:35AM EDT | 115.00 | 2.21 | 0.00 | 0.00 | -0.74 | -25.08% | 10 | 0 | 0.78% |
| ORCL240531P00116000 | 2024-05-03 9:58AM EDT | 116.00 | 2.84 | 0.00 | 0.00 | -0.51 | -15.22% | 1 | 0 | 0.00% |
| ORCL240531P00117000 | 2024-04-29 3:56PM EDT | 117.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240531P00118000 | 2024-05-03 9:59AM EDT | 118.00 | 4.00 | 0.00 | 0.00 | -0.50 | -11.11% | 2 | 0 | 0.00% |
| ORCL240531P00119000 | 2024-05-03 9:59AM EDT | 119.00 | 4.65 | 0.00 | 0.00 | -0.26 | -5.30% | 4 | 0 | 0.00% |
| ORCL240531P00120000 | 2024-04-29 9:59AM EDT | 120.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ORCL240531P00121000 | 2024-05-03 9:35AM EDT | 121.00 | 6.05 | 0.00 | 0.00 | -0.07 | -1.14% | 1 | 0 | 0.00% |
| ORCL240531P00122000 | 2024-04-29 3:53PM EDT | 122.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240531P00123000 | 2024-04-17 3:35PM EDT | 123.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240531P00124000 | 2024-05-03 11:00AM EDT | 124.00 | 8.64 | 0.00 | 0.00 | +8.64 | - | 10 | 0 | 0.00% |
| ORCL240531P00129000 | 2024-05-01 11:17AM EDT | 129.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.