Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,334.04 -778.12 (-1.20%) CMC Crypto 200
1,327.67 -32.65 (-2.40%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628C00100000 | 2024-06-18 11:38AM EDT | 100.00 | 43.63 | 39.95 | 43.05 | 0.00 | - | 1 | 1 | 124.61% |
| ORCL240628C00105000 | 2024-06-14 11:57AM EDT | 105.00 | 32.90 | 34.35 | 37.95 | 0.00 | - | 5 | 7 | 167.77% |
| ORCL240628C00108000 | 2024-05-28 3:49PM EDT | 108.00 | 17.05 | 31.40 | 35.00 | 0.00 | - | 4 | 4 | 157.03% |
| ORCL240628C00110000 | 2024-06-21 10:27AM EDT | 110.00 | 31.70 | 29.30 | 33.05 | +1.95 | +6.55% | 10 | 14 | 150.29% |
| ORCL240628C00111000 | 2024-06-11 1:30PM EDT | 111.00 | 14.50 | 28.20 | 32.05 | 0.00 | - | - | 2 | 146.34% |
| ORCL240628C00112000 | 2024-06-12 9:31AM EDT | 112.00 | 23.75 | 27.45 | 31.00 | 0.00 | - | 1 | 8 | 141.11% |
| ORCL240628C00113000 | 2024-05-23 9:31AM EDT | 113.00 | 14.30 | 26.90 | 30.00 | 0.00 | - | - | 1 | 82.81% |
| ORCL240628C00114000 | 2024-05-30 1:24PM EDT | 114.00 | 8.00 | 25.40 | 29.00 | 0.00 | - | 3 | 1 | 133.25% |
| ORCL240628C00115000 | 2024-06-21 10:27AM EDT | 115.00 | 26.63 | 24.95 | 28.05 | +3.18 | +13.56% | 10 | 82 | 80.47% |
| ORCL240628C00116000 | 2024-06-21 10:27AM EDT | 116.00 | 25.68 | 23.45 | 26.95 | +2.08 | +8.81% | 10 | 93 | 124.27% |
| ORCL240628C00117000 | 2024-06-12 11:08AM EDT | 117.00 | 20.55 | 24.05 | 25.95 | 0.00 | - | 6 | 83 | 95.12% |
| ORCL240628C00118000 | 2024-06-18 9:33AM EDT | 118.00 | 23.92 | 23.35 | 24.70 | 0.00 | - | 1 | 106 | 92.58% |
| ORCL240628C00119000 | 2024-06-13 10:06AM EDT | 119.00 | 21.40 | 21.20 | 23.50 | 0.00 | - | 2 | 43 | 59.38% |
| ORCL240628C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 21.45 | 21.30 | 22.50 | -1.62 | -7.02% | 6 | 155 | 82.13% |
| ORCL240628C00121000 | 2024-06-14 12:52PM EDT | 121.00 | 17.60 | 20.30 | 21.55 | 0.00 | - | 1 | 349 | 79.69% |
| ORCL240628C00122000 | 2024-06-18 2:04PM EDT | 122.00 | 22.90 | 19.20 | 21.15 | 0.00 | - | 18 | 77 | 83.40% |
| ORCL240628C00123000 | 2024-06-21 1:51PM EDT | 123.00 | 18.13 | 18.25 | 20.00 | +2.89 | +18.96% | 3 | 142 | 78.71% |
| ORCL240628C00124000 | 2024-06-21 2:35PM EDT | 124.00 | 16.80 | 17.10 | 17.75 | -3.01 | -15.19% | 12 | 137 | 51.66% |
| ORCL240628C00125000 | 2024-06-21 2:10PM EDT | 125.00 | 16.00 | 15.75 | 17.30 | -2.59 | -13.93% | 14 | 117 | 53.71% |
| ORCL240628C00126000 | 2024-06-21 1:34PM EDT | 126.00 | 15.27 | 15.10 | 15.55 | -1.96 | -11.38% | 33 | 143 | 51.86% |
| ORCL240628C00127000 | 2024-06-18 3:58PM EDT | 127.00 | 17.87 | 14.25 | 15.20 | 0.00 | - | 11 | 74 | 54.83% |
| ORCL240628C00128000 | 2024-06-21 3:08PM EDT | 128.00 | 12.90 | 13.35 | 14.90 | -3.78 | -22.66% | 12 | 145 | 61.82% |
| ORCL240628C00129000 | 2024-06-21 3:36PM EDT | 129.00 | 12.22 | 11.20 | 12.70 | -3.73 | -23.39% | 11 | 74 | 48.00% |
| ORCL240628C00130000 | 2024-06-21 2:50PM EDT | 130.00 | 10.70 | 11.20 | 11.60 | -2.86 | -21.09% | 44 | 1,084 | 42.09% |
| ORCL240628C00131000 | 2024-06-21 3:44PM EDT | 131.00 | 10.10 | 10.30 | 11.30 | -1.03 | -9.25% | 4 | 68 | 54.93% |
| ORCL240628C00132000 | 2024-06-21 3:12PM EDT | 132.00 | 8.88 | 9.25 | 11.00 | -2.19 | -19.78% | 22 | 212 | 63.28% |
| ORCL240628C00133000 | 2024-06-21 3:08PM EDT | 133.00 | 7.92 | 8.35 | 10.20 | -3.36 | -29.79% | 10 | 54 | 62.33% |
| ORCL240628C00134000 | 2024-06-21 3:52PM EDT | 134.00 | 7.49 | 6.30 | 8.20 | -1.84 | -19.72% | 12 | 76 | 42.24% |
| ORCL240628C00135000 | 2024-06-21 2:42PM EDT | 135.00 | 5.89 | 6.50 | 7.50 | -2.40 | -28.95% | 42 | 296 | 43.38% |
| ORCL240628C00136000 | 2024-06-21 2:16PM EDT | 136.00 | 5.40 | 5.50 | 6.75 | -2.35 | -30.32% | 20 | 277 | 43.12% |
| ORCL240628C00137000 | 2024-06-21 1:07PM EDT | 137.00 | 5.02 | 4.25 | 5.10 | -1.21 | -19.42% | 25 | 325 | 29.32% |
| ORCL240628C00138000 | 2024-06-21 3:45PM EDT | 138.00 | 3.60 | 3.05 | 3.85 | -1.93 | -34.90% | 66 | 274 | 21.58% |
| ORCL240628C00139000 | 2024-06-21 3:54PM EDT | 139.00 | 3.40 | 2.81 | 3.70 | -1.65 | -32.67% | 55 | 1,086 | 29.20% |
| ORCL240628C00140000 | 2024-06-21 3:46PM EDT | 140.00 | 2.17 | 2.44 | 2.48 | -1.72 | -44.22% | 315 | 836 | 21.58% |
| ORCL240628C00141000 | 2024-06-21 3:57PM EDT | 141.00 | 1.82 | 1.80 | 1.88 | -1.30 | -41.27% | 1,004 | 199 | 21.09% |
| ORCL240628C00142000 | 2024-06-21 3:57PM EDT | 142.00 | 1.30 | 1.32 | 1.40 | -1.37 | -51.12% | 580 | 311 | 20.97% |
| ORCL240628C00143000 | 2024-06-21 3:55PM EDT | 143.00 | 0.91 | 0.91 | 1.02 | -1.01 | -52.60% | 855 | 446 | 21.00% |
| ORCL240628C00144000 | 2024-06-21 3:34PM EDT | 144.00 | 0.53 | 0.58 | 0.63 | -0.94 | -63.95% | 1,119 | 645 | 19.68% |
| ORCL240628C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 0.41 | 0.37 | 0.49 | -0.66 | -61.68% | 545 | 3,419 | 20.95% |
| ORCL240628C00146000 | 2024-06-21 3:08PM EDT | 146.00 | 0.24 | 0.28 | 0.33 | -0.52 | -68.42% | 530 | 968 | 21.05% |
| ORCL240628C00147000 | 2024-06-21 3:55PM EDT | 147.00 | 0.18 | 0.07 | 0.21 | -0.44 | -70.97% | 155 | 462 | 21.00% |
| ORCL240628C00148000 | 2024-06-21 2:39PM EDT | 148.00 | 0.10 | 0.09 | 0.13 | -0.28 | -73.68% | 168 | 442 | 21.00% |
| ORCL240628C00149000 | 2024-06-21 1:22PM EDT | 149.00 | 0.10 | 0.04 | 0.11 | -0.17 | -62.96% | 55 | 227 | 22.46% |
| ORCL240628C00150000 | 2024-06-21 3:45PM EDT | 150.00 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 470 | 2,071 | 23.15% |
| ORCL240628C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.04 | 0.03 | 0.13 | -0.06 | -60.00% | 76 | 122 | 30.86% |
| ORCL240628C00155000 | 2024-06-21 11:16AM EDT | 155.00 | 0.02 | 0.01 | 0.12 | -0.05 | -71.43% | 188 | 383 | 35.55% |
| ORCL240628C00160000 | 2024-06-20 11:33AM EDT | 160.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 4 | 176 | 51.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240628P00075000 | 2024-06-20 10:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 137.50% |
| ORCL240628P00090000 | 2024-06-10 12:25PM EDT | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 3 | 12 | 123.44% |
| ORCL240628P00095000 | 2024-06-13 9:43AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 340 | 87.50% |
| ORCL240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.03 | 0.00 | 0.42 | -0.03 | -50.00% | 23 | 61 | 120.31% |
| ORCL240628P00103000 | 2024-06-21 3:37PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 286 | 76.56% |
| ORCL240628P00104000 | 2024-06-20 12:31PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 38 | 73.44% |
| ORCL240628P00105000 | 2024-06-21 9:55AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,992 | 71.88% |
| ORCL240628P00106000 | 2024-06-17 9:52AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 92 | 65.63% |
| ORCL240628P00107000 | 2024-06-17 10:17AM EDT | 107.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 51 | 90.63% |
| ORCL240628P00108000 | 2024-06-17 2:07PM EDT | 108.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 4 | 76 | 97.27% |
| ORCL240628P00109000 | 2024-06-18 11:14AM EDT | 109.00 | 0.01 | 0.00 | 0.41 | -0.02 | -66.67% | 2 | 39 | 93.55% |
| ORCL240628P00110000 | 2024-06-21 3:37PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 34 | 381 | 60.94% |
| ORCL240628P00111000 | 2024-06-21 3:08PM EDT | 111.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 11 | 144 | 80.08% |
| ORCL240628P00112000 | 2024-06-21 12:10PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 299 | 53.13% |
| ORCL240628P00113000 | 2024-06-21 11:38AM EDT | 113.00 | 0.01 | 0.01 | 0.42 | -0.13 | -92.86% | 1 | 97 | 83.20% |
| ORCL240628P00114000 | 2024-06-21 3:08PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 17 | 144 | 50.00% |
| ORCL240628P00115000 | 2024-06-21 3:53PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 62 | 976 | 55.47% |
| ORCL240628P00116000 | 2024-06-18 10:29AM EDT | 116.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 1 | 48 | 67.77% |
| ORCL240628P00117000 | 2024-06-17 10:17AM EDT | 117.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 2 | 198 | 65.23% |
| ORCL240628P00118000 | 2024-06-17 3:40PM EDT | 118.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 62 | 62.70% |
| ORCL240628P00119000 | 2024-06-20 2:44PM EDT | 119.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 40 | 192 | 51.95% |
| ORCL240628P00120000 | 2024-06-20 2:37PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 29 | 427 | 47.27% |
| ORCL240628P00121000 | 2024-06-21 12:36PM EDT | 121.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 12 | 171 | 55.18% |
| ORCL240628P00122000 | 2024-06-14 2:25PM EDT | 122.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | 2 | 403 | 52.73% |
| ORCL240628P00123000 | 2024-06-18 1:26PM EDT | 123.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 1,137 | 50.20% |
| ORCL240628P00124000 | 2024-06-17 3:40PM EDT | 124.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 86 | 46.29% |
| ORCL240628P00125000 | 2024-06-20 10:39AM EDT | 125.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 16 | 200 | 45.90% |
| ORCL240628P00126000 | 2024-06-17 3:11PM EDT | 126.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 275 | 524 | 47.17% |
| ORCL240628P00127000 | 2024-06-18 10:16AM EDT | 127.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 32 | 44.53% |
| ORCL240628P00128000 | 2024-06-20 11:26AM EDT | 128.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 10 | 36 | 37.89% |
| ORCL240628P00129000 | 2024-06-21 1:09PM EDT | 129.00 | 0.02 | 0.02 | 0.12 | -0.14 | -87.50% | 1 | 30 | 35.35% |
| ORCL240628P00130000 | 2024-06-21 3:11PM EDT | 130.00 | 0.03 | 0.02 | 0.13 | -0.01 | -25.00% | 24 | 622 | 33.40% |
| ORCL240628P00131000 | 2024-06-20 12:57PM EDT | 131.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 31 | 205 | 27.54% |
| ORCL240628P00132000 | 2024-06-20 3:26PM EDT | 132.00 | 0.18 | 0.02 | 0.07 | 0.00 | - | 32 | 194 | 25.20% |
| ORCL240628P00133000 | 2024-06-21 3:45PM EDT | 133.00 | 0.07 | 0.04 | 0.17 | -0.02 | -22.22% | 23 | 162 | 27.44% |
| ORCL240628P00134000 | 2024-06-21 3:19PM EDT | 134.00 | 0.12 | 0.08 | 0.20 | +0.03 | +33.33% | 251 | 1,216 | 25.73% |
| ORCL240628P00135000 | 2024-06-21 3:50PM EDT | 135.00 | 0.17 | 0.13 | 0.17 | +0.05 | +41.67% | 1,178 | 2,622 | 22.02% |
| ORCL240628P00136000 | 2024-06-21 3:53PM EDT | 136.00 | 0.21 | 0.19 | 0.24 | +0.01 | +5.00% | 71 | 921 | 21.14% |
| ORCL240628P00137000 | 2024-06-21 3:51PM EDT | 137.00 | 0.36 | 0.25 | 0.44 | +0.10 | +38.46% | 454 | 646 | 22.27% |
| ORCL240628P00138000 | 2024-06-21 3:51PM EDT | 138.00 | 0.54 | 0.41 | 0.48 | +0.16 | +42.11% | 435 | 670 | 19.48% |
| ORCL240628P00139000 | 2024-06-21 3:49PM EDT | 139.00 | 0.78 | 0.61 | 0.68 | +0.32 | +69.57% | 312 | 1,502 | 18.73% |
| ORCL240628P00140000 | 2024-06-21 3:53PM EDT | 140.00 | 1.00 | 0.98 | 1.08 | +0.27 | +36.99% | 1,118 | 1,031 | 19.58% |
| ORCL240628P00141000 | 2024-06-21 3:55PM EDT | 141.00 | 1.34 | 1.31 | 1.42 | +0.43 | +47.25% | 465 | 492 | 18.43% |
| ORCL240628P00142000 | 2024-06-21 3:24PM EDT | 142.00 | 2.00 | 1.85 | 1.91 | +0.87 | +76.99% | 666 | 827 | 17.92% |
| ORCL240628P00143000 | 2024-06-21 2:31PM EDT | 143.00 | 3.00 | 2.41 | 3.05 | +1.49 | +98.68% | 502 | 502 | 24.44% |
| ORCL240628P00145000 | 2024-06-21 3:19PM EDT | 145.00 | 4.35 | 3.95 | 4.50 | +1.40 | +47.46% | 21 | 993 | 24.95% |
| ORCL240628P00146000 | 2024-06-20 3:46PM EDT | 146.00 | 4.55 | 4.80 | 6.00 | +1.05 | +30.00% | 1 | 12 | 35.94% |
| ORCL240628P00149000 | 2024-06-18 11:00AM EDT | 149.00 | 6.05 | 7.70 | 8.75 | 0.00 | - | 15 | 15 | 42.29% |
| ORCL240628P00150000 | 2024-06-20 10:26AM EDT | 150.00 | 6.73 | 8.05 | 9.80 | 0.00 | - | 41 | 113 | 46.24% |
| ORCL240628P00160000 | 2024-06-20 12:28PM EDT | 160.00 | 17.15 | 18.15 | 20.15 | 0.00 | - | 4 | 4 | 56.98% |
© 2024 Yahoo. All rights reserved.