Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,312.93 -9.15 (-0.28%) Nikkei
39,117.88 +79.72 (+0.20%) Hang Seng
18,080.94 -286.01 (-1.56%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,344.84 -1,249.64 (-1.80%) CMC Crypto 200
1,417.01 -29.66 (-2.05%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-05-31 3:10PM EDT | 100.00 | 17.30 | 24.55 | 26.70 | 0.00 | - | 1 | 1 | 81.91% |
| ORCL240628C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.02 | 21.00 | 22.10 | 0.00 | - | - | 0 | 83.47% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 16.05 | 18.95 | 0.00 | - | 4 | 4 | 57.72% |
| ORCL240628C00110000 | 2024-06-06 1:23PM EDT | 110.00 | 15.08 | 14.95 | 16.50 | 0.00 | - | 2 | 9 | 56.06% |
| ORCL240628C00112000 | 2024-06-07 1:23PM EDT | 112.00 | 14.25 | 13.15 | 15.25 | 0.00 | - | 2 | 7 | 57.20% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 11.80 | 14.50 | 0.00 | - | - | 1 | 53.56% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 11.60 | 13.65 | 0.00 | - | 3 | 1 | 56.49% |
| ORCL240628C00115000 | 2024-06-10 12:39PM EDT | 115.00 | 11.50 | 10.80 | 13.20 | +1.92 | +20.04% | 1 | 81 | 57.67% |
| ORCL240628C00116000 | 2024-06-10 2:04PM EDT | 116.00 | 10.52 | 9.70 | 11.05 | -0.33 | -3.04% | 6 | 90 | 54.90% |
| ORCL240628C00117000 | 2024-06-07 3:02PM EDT | 117.00 | 10.50 | 9.30 | 11.10 | 0.00 | - | 15 | 83 | 53.13% |
| ORCL240628C00118000 | 2024-06-10 10:01AM EDT | 118.00 | 9.78 | 8.85 | 10.10 | +0.32 | +3.38% | 5 | 106 | 52.54% |
| ORCL240628C00119000 | 2024-06-10 3:57PM EDT | 119.00 | 8.40 | 7.00 | 9.80 | +1.12 | +15.38% | 2 | 49 | 62.11% |
| ORCL240628C00120000 | 2024-06-10 1:45PM EDT | 120.00 | 7.50 | 6.95 | 8.35 | -0.97 | -11.45% | 7 | 163 | 53.82% |
| ORCL240628C00121000 | 2024-06-10 1:09PM EDT | 121.00 | 6.82 | 5.95 | 9.00 | -0.68 | -9.07% | 5 | 364 | 51.07% |
| ORCL240628C00122000 | 2024-06-07 1:51PM EDT | 122.00 | 7.40 | 6.00 | 7.45 | +0.42 | +6.02% | 1 | 78 | 56.08% |
| ORCL240628C00123000 | 2024-06-10 9:34AM EDT | 123.00 | 7.40 | 4.50 | 7.10 | +0.64 | +9.47% | 2 | 137 | 57.69% |
| ORCL240628C00124000 | 2024-06-10 3:42PM EDT | 124.00 | 5.40 | 5.20 | 5.70 | -0.57 | -9.55% | 20 | 90 | 49.50% |
| ORCL240628C00125000 | 2024-06-10 3:48PM EDT | 125.00 | 4.96 | 4.00 | 5.25 | -0.54 | -9.82% | 106 | 152 | 49.76% |
| ORCL240628C00126000 | 2024-06-10 12:59PM EDT | 126.00 | 4.25 | 4.30 | 5.45 | -0.68 | -13.79% | 56 | 101 | 50.43% |
| ORCL240628C00127000 | 2024-06-10 2:12PM EDT | 127.00 | 3.80 | 3.85 | 5.35 | -0.50 | -11.63% | 29 | 39 | 51.76% |
| ORCL240628C00128000 | 2024-06-10 3:37PM EDT | 128.00 | 3.60 | 3.35 | 4.60 | -0.45 | -11.11% | 14 | 126 | 55.41% |
| ORCL240628C00129000 | 2024-06-10 3:27PM EDT | 129.00 | 3.20 | 3.10 | 3.25 | -0.35 | -9.86% | 19 | 59 | 46.27% |
| ORCL240628C00130000 | 2024-06-10 3:56PM EDT | 130.00 | 2.96 | 2.68 | 3.30 | -0.69 | -18.90% | 803 | 1,707 | 49.95% |
| ORCL240628C00131000 | 2024-06-10 3:51PM EDT | 131.00 | 2.85 | 2.46 | 2.77 | -0.25 | -8.06% | 8 | 45 | 47.83% |
| ORCL240628C00132000 | 2024-06-10 10:25AM EDT | 132.00 | 2.60 | 1.22 | 3.40 | -0.07 | -2.62% | 340 | 202 | 57.01% |
| ORCL240628C00133000 | 2024-06-10 3:47PM EDT | 133.00 | 2.04 | 1.83 | 2.23 | +0.25 | +13.97% | 5 | 22 | 47.90% |
| ORCL240628C00134000 | 2024-06-10 1:19PM EDT | 134.00 | 1.74 | 1.59 | 2.38 | -0.48 | -21.62% | 5 | 18 | 52.15% |
| ORCL240628C00135000 | 2024-06-10 3:28PM EDT | 135.00 | 1.59 | 1.38 | 1.76 | -0.41 | -20.50% | 129 | 265 | 47.75% |
| ORCL240628C00136000 | 2024-06-10 3:57PM EDT | 136.00 | 1.38 | 0.94 | 1.38 | -0.39 | -22.03% | 157 | 24 | 45.46% |
| ORCL240628C00140000 | 2024-06-10 3:48PM EDT | 140.00 | 0.77 | 0.76 | 0.93 | -0.31 | -28.70% | 34 | 87 | 47.46% |
| ORCL240628C00145000 | 2024-06-10 3:59PM EDT | 145.00 | 0.43 | 0.30 | 0.43 | -0.15 | -25.86% | 13 | 31 | 46.53% |
| ORCL240628C00150000 | 2024-06-10 9:54AM EDT | 150.00 | 0.31 | 0.09 | 0.48 | +0.14 | +82.35% | 3 | 0 | 55.52% |
| ORCL240628C00160000 | 2024-05-24 1:33PM EDT | 160.00 | 0.06 | 0.01 | 0.67 | 0.00 | - | 25 | 25 | 65.04% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.01 | 0.22 | -0.12 | -75.00% | 3 | 9 | 70.51% |
| ORCL240628P00095000 | 2024-06-04 1:16PM EDT | 95.00 | 0.17 | 0.01 | 0.56 | 0.00 | - | 2 | 304 | 70.22% |
| ORCL240628P00100000 | 2024-06-07 9:31AM EDT | 100.00 | 0.45 | 0.05 | 0.43 | 0.00 | - | 3 | 58 | 57.03% |
| ORCL240628P00103000 | 2024-06-10 12:53PM EDT | 103.00 | 0.21 | 0.09 | 0.36 | -0.10 | -32.26% | 3 | 255 | 50.00% |
| ORCL240628P00104000 | 2024-06-07 3:34PM EDT | 104.00 | 0.15 | 0.11 | 0.40 | 0.00 | - | 4 | 48 | 54.00% |
| ORCL240628P00105000 | 2024-06-10 2:34PM EDT | 105.00 | 0.28 | 0.14 | 0.77 | -0.06 | -17.65% | 272 | 2,732 | 53.32% |
| ORCL240628P00106000 | 2024-06-10 11:59AM EDT | 106.00 | 0.24 | 0.30 | 0.41 | -0.09 | -27.27% | 20 | 21 | 49.76% |
| ORCL240628P00107000 | 2024-06-10 3:40PM EDT | 107.00 | 0.37 | 0.07 | 0.42 | -0.12 | -24.49% | 28 | 17 | 47.71% |
| ORCL240628P00108000 | 2024-06-10 3:42PM EDT | 108.00 | 0.43 | 0.44 | 0.79 | -0.05 | -10.42% | 41 | 27 | 50.10% |
| ORCL240628P00109000 | 2024-06-10 3:46PM EDT | 109.00 | 0.51 | 0.52 | 0.88 | -0.04 | -7.27% | 39 | 17 | 52.88% |
| ORCL240628P00110000 | 2024-06-10 3:29PM EDT | 110.00 | 0.62 | 0.62 | 1.13 | +0.21 | +51.22% | 153 | 88 | 50.20% |
| ORCL240628P00111000 | 2024-06-10 10:45AM EDT | 111.00 | 0.55 | 0.14 | 0.78 | -0.15 | -21.43% | 2 | 44 | 45.90% |
| ORCL240628P00112000 | 2024-06-10 3:49PM EDT | 112.00 | 0.89 | 0.87 | 2.75 | +0.01 | +1.14% | 46 | 219 | 58.69% |
| ORCL240628P00113000 | 2024-06-10 12:38PM EDT | 113.00 | 0.88 | 1.02 | 1.22 | -0.27 | -23.48% | 2 | 93 | 47.61% |
| ORCL240628P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 1.15 | 1.00 | 1.60 | 0.00 | - | 2 | 51 | 49.90% |
| ORCL240628P00115000 | 2024-06-10 3:25PM EDT | 115.00 | 1.35 | 1.25 | 1.50 | -0.01 | -0.74% | 211 | 179 | 45.63% |
| ORCL240628P00116000 | 2024-06-10 10:45AM EDT | 116.00 | 1.24 | 1.56 | 2.04 | -0.43 | -25.75% | 4 | 45 | 49.12% |
| ORCL240628P00117000 | 2024-06-10 1:20PM EDT | 117.00 | 1.99 | 1.68 | 2.06 | +0.26 | +15.03% | 6 | 193 | 46.12% |
| ORCL240628P00118000 | 2024-06-10 1:04PM EDT | 118.00 | 2.20 | 2.13 | 2.94 | +0.25 | +12.82% | 2 | 51 | 52.17% |
| ORCL240628P00119000 | 2024-06-10 1:01PM EDT | 119.00 | 2.39 | 2.28 | 2.85 | +0.02 | +0.84% | 19 | 177 | 47.68% |
| ORCL240628P00120000 | 2024-06-10 3:48PM EDT | 120.00 | 2.74 | 2.74 | 3.40 | +0.06 | +2.24% | 53 | 110 | 49.44% |
| ORCL240628P00121000 | 2024-06-10 1:19PM EDT | 121.00 | 3.30 | 2.84 | 3.40 | +0.29 | +9.63% | 28 | 24 | 45.58% |
| ORCL240628P00122000 | 2024-06-10 12:39PM EDT | 122.00 | 3.27 | 2.52 | 3.75 | -0.14 | -4.11% | 14 | 38 | 44.89% |
| ORCL240628P00123000 | 2024-06-10 3:08PM EDT | 123.00 | 3.82 | 3.00 | 4.20 | -0.18 | -4.50% | 59 | 1,125 | 44.85% |
| ORCL240628P00124000 | 2024-06-10 3:44PM EDT | 124.00 | 4.40 | 3.50 | 4.70 | +0.32 | +7.84% | 11 | 49 | 44.95% |
| ORCL240628P00125000 | 2024-06-10 3:48PM EDT | 125.00 | 4.92 | 5.00 | 5.20 | +0.17 | +3.58% | 73 | 145 | 44.78% |
| ORCL240628P00126000 | 2024-06-10 3:50PM EDT | 126.00 | 5.55 | 5.25 | 6.25 | -1.50 | -21.28% | 40 | 13 | 49.29% |
| ORCL240628P00127000 | 2024-06-10 12:31PM EDT | 127.00 | 5.50 | 5.10 | 6.35 | -0.45 | -7.56% | 71 | 5 | 44.91% |
| ORCL240628P00128000 | 2024-06-10 3:59PM EDT | 128.00 | 6.90 | 5.85 | 6.85 | +0.15 | +2.22% | 19 | 6 | 43.85% |
| ORCL240628P00129000 | 2024-05-22 11:03AM EDT | 129.00 | 7.40 | 6.50 | 8.80 | 0.00 | - | - | 8 | 56.10% |
| ORCL240628P00130000 | 2024-06-10 3:51PM EDT | 130.00 | 8.08 | 6.50 | 9.15 | +0.12 | +1.51% | 7 | 15 | 53.30% |
| ORCL240628P00131000 | 2024-05-23 3:16PM EDT | 131.00 | 9.25 | 7.35 | 10.10 | 0.00 | - | - | 9 | 55.95% |
| ORCL240628P00140000 | 2024-06-06 2:05PM EDT | 140.00 | 16.35 | 15.65 | 17.15 | 0.00 | - | 5 | 0 | 57.72% |
| ORCL240628P00145000 | 2024-06-06 2:05PM EDT | 145.00 | 21.00 | 20.50 | 22.30 | 0.00 | - | - | 5 | 56.23% |
© 2024 Yahoo. All rights reserved.