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
64,273.06 -790.86 (-1.22%) CMC Crypto 200
1,325.57 -34.76 (-2.56%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 40.59 | 39.75 | 43.10 | 0.00 | - | 1 | 2 | 85.94% |
| ORCL240705C00108000 | 2024-05-31 11:34AM EDT | 108.00 | 9.85 | 32.25 | 34.75 | 0.00 | - | 12 | 12 | 73.44% |
| ORCL240705C00110000 | 2024-06-21 2:42PM EDT | 110.00 | 30.90 | 30.30 | 32.15 | +22.45 | +265.68% | 1 | 20 | 90.58% |
| ORCL240705C00111000 | 2024-05-31 11:22AM EDT | 111.00 | 7.70 | 29.30 | 31.65 | 0.00 | - | 4 | 4 | 65.82% |
| ORCL240705C00112000 | 2024-06-20 10:02AM EDT | 112.00 | 32.00 | 27.85 | 31.20 | 0.00 | - | 1 | 17 | 66.11% |
| ORCL240705C00113000 | 2024-05-31 10:34AM EDT | 113.00 | 6.85 | 26.35 | 30.20 | 0.00 | - | 7 | 7 | 103.71% |
| ORCL240705C00114000 | 2024-06-10 1:11PM EDT | 114.00 | 12.15 | 25.25 | 29.20 | 0.00 | - | 2 | 2 | 100.78% |
| ORCL240705C00115000 | 2024-06-12 10:12AM EDT | 115.00 | 24.43 | 25.40 | 27.05 | 0.00 | - | 4 | 8 | 75.54% |
| ORCL240705C00116000 | 2024-06-21 3:42PM EDT | 116.00 | 25.19 | 24.00 | 26.35 | +18.31 | +266.13% | 20 | 3 | 79.59% |
| ORCL240705C00117000 | 2024-06-18 9:45AM EDT | 117.00 | 25.57 | 22.35 | 25.15 | 0.00 | - | 2 | 28 | 72.85% |
| ORCL240705C00118000 | 2024-06-21 3:40PM EDT | 118.00 | 23.28 | 21.40 | 24.50 | +2.63 | +12.74% | 10 | 29 | 77.30% |
| ORCL240705C00119000 | 2024-06-11 9:45AM EDT | 119.00 | 7.20 | 22.05 | 23.30 | 0.00 | - | 1 | 8 | 56.35% |
| ORCL240705C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 21.15 | 19.70 | 22.35 | -1.98 | -8.56% | 1 | 48 | 69.29% |
| ORCL240705C00121000 | 2024-06-20 9:56AM EDT | 121.00 | 23.35 | 18.50 | 20.75 | 0.00 | - | 1 | 43 | 54.00% |
| ORCL240705C00122000 | 2024-06-21 3:40PM EDT | 122.00 | 19.28 | 18.55 | 19.50 | -3.17 | -14.12% | 10 | 54 | 44.48% |
| ORCL240705C00123000 | 2024-06-18 1:57PM EDT | 123.00 | 22.19 | 17.70 | 19.65 | 0.00 | - | 2 | 60 | 66.53% |
| ORCL240705C00124000 | 2024-06-14 10:16AM EDT | 124.00 | 14.72 | 16.60 | 18.30 | 0.00 | - | 1 | 34 | 58.15% |
| ORCL240705C00125000 | 2024-06-21 3:18PM EDT | 125.00 | 16.02 | 15.15 | 17.95 | -1.70 | -9.59% | 13 | 42 | 65.55% |
| ORCL240705C00126000 | 2024-06-21 10:47AM EDT | 126.00 | 16.10 | 14.40 | 15.95 | +4.01 | +33.17% | 1 | 230 | 46.90% |
| ORCL240705C00127000 | 2024-06-21 12:19PM EDT | 127.00 | 15.00 | 13.00 | 14.65 | +2.02 | +15.56% | 3 | 110 | 38.33% |
| ORCL240705C00128000 | 2024-06-20 3:53PM EDT | 128.00 | 15.97 | 11.65 | 13.85 | 0.00 | - | 2 | 32 | 40.28% |
| ORCL240705C00129000 | 2024-06-21 3:17PM EDT | 129.00 | 12.10 | 12.00 | 13.40 | -0.27 | -2.18% | 3 | 55 | 46.80% |
| ORCL240705C00130000 | 2024-06-21 2:24PM EDT | 130.00 | 11.15 | 10.50 | 13.05 | -3.73 | -25.07% | 12 | 164 | 52.66% |
| ORCL240705C00131000 | 2024-06-18 12:28PM EDT | 131.00 | 13.46 | 10.20 | 11.05 | 0.00 | - | 1 | 127 | 36.48% |
| ORCL240705C00132000 | 2024-06-20 1:59PM EDT | 132.00 | 11.32 | 8.80 | 9.50 | 0.00 | - | 30 | 44 | 24.27% |
| ORCL240705C00133000 | 2024-06-14 11:01AM EDT | 133.00 | 5.88 | 8.25 | 9.05 | 0.00 | - | 4 | 5 | 31.45% |
| ORCL240705C00134000 | 2024-06-21 3:30PM EDT | 134.00 | 7.25 | 7.15 | 8.15 | -1.75 | -19.44% | 28 | 826 | 30.20% |
| ORCL240705C00135000 | 2024-06-21 1:47PM EDT | 135.00 | 6.69 | 5.70 | 6.55 | -1.61 | -19.40% | 10 | 129 | 18.90% |
| ORCL240705C00136000 | 2024-06-21 2:38PM EDT | 136.00 | 5.32 | 4.45 | 6.55 | -2.74 | -34.00% | 4 | 404 | 29.32% |
| ORCL240705C00137000 | 2024-06-18 2:25PM EDT | 137.00 | 7.85 | 3.10 | 5.00 | 0.00 | - | 2 | 3 | 20.26% |
| ORCL240705C00138000 | 2024-06-21 2:07PM EDT | 138.00 | 4.21 | 3.55 | 4.55 | -2.09 | -33.17% | 10 | 248 | 23.17% |
| ORCL240705C00139000 | 2024-06-21 3:49PM EDT | 139.00 | 3.33 | 3.25 | 3.40 | -2.28 | -40.64% | 38 | 41 | 18.46% |
| ORCL240705C00140000 | 2024-06-21 3:28PM EDT | 140.00 | 2.78 | 2.39 | 2.88 | -1.87 | -40.22% | 43 | 620 | 19.39% |
| ORCL240705C00141000 | 2024-06-21 3:17PM EDT | 141.00 | 2.04 | 2.03 | 2.36 | -1.81 | -47.01% | 68 | 188 | 19.61% |
| ORCL240705C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 1.86 | 1.54 | 1.90 | -1.19 | -39.02% | 48 | 165 | 19.73% |
| ORCL240705C00143000 | 2024-06-21 2:31PM EDT | 143.00 | 1.20 | 1.25 | 1.44 | -1.74 | -59.18% | 33 | 75 | 19.21% |
| ORCL240705C00144000 | 2024-06-21 3:22PM EDT | 144.00 | 1.00 | 0.94 | 1.01 | -1.27 | -55.95% | 39 | 131 | 18.29% |
| ORCL240705C00145000 | 2024-06-21 3:46PM EDT | 145.00 | 0.72 | 0.70 | 0.75 | -0.84 | -53.85% | 466 | 868 | 18.31% |
| ORCL240705C00146000 | 2024-06-21 3:07PM EDT | 146.00 | 0.42 | 0.38 | 0.67 | -0.93 | -68.89% | 45 | 36 | 19.90% |
| ORCL240705C00147000 | 2024-06-21 1:31PM EDT | 147.00 | 0.48 | 0.37 | 0.41 | -0.63 | -56.76% | 30 | 110 | 18.70% |
| ORCL240705C00148000 | 2024-06-21 3:48PM EDT | 148.00 | 0.29 | 0.15 | 0.37 | -0.41 | -58.57% | 50 | 33 | 20.14% |
| ORCL240705C00149000 | 2024-06-21 1:04PM EDT | 149.00 | 0.30 | 0.20 | 0.22 | -0.27 | -47.37% | 18 | 64 | 19.24% |
| ORCL240705C00150000 | 2024-06-21 3:48PM EDT | 150.00 | 0.16 | 0.14 | 0.17 | -0.37 | -69.81% | 51 | 570 | 19.78% |
| ORCL240705C00152500 | 2024-06-21 3:10PM EDT | 152.50 | 0.10 | 0.06 | 0.11 | -0.16 | -61.54% | 13 | 123 | 21.88% |
| ORCL240705C00155000 | 2024-06-21 11:26AM EDT | 155.00 | 0.10 | 0.06 | 0.09 | -0.04 | -28.57% | 4 | 284 | 24.61% |
| ORCL240705C00160000 | 2024-06-21 11:53AM EDT | 160.00 | 0.09 | 0.01 | 0.07 | -0.01 | -10.00% | 7 | 54 | 30.18% |
| ORCL240705C00165000 | 2024-06-18 1:05PM EDT | 165.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 9 | 11 | 40.92% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240705P00095000 | 2024-06-13 12:02PM EDT | 95.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 35 | 86 | 89.26% |
| ORCL240705P00100000 | 2024-06-21 9:37AM EDT | 100.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 15 | 164 | 67.19% |
| ORCL240705P00101000 | 2024-06-17 2:34PM EDT | 101.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 12 | 112 | 78.52% |
| ORCL240705P00102000 | 2024-06-18 11:15AM EDT | 102.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 75.98% |
| ORCL240705P00103000 | 2024-06-13 12:20PM EDT | 103.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 202 | 74.41% |
| ORCL240705P00104000 | 2024-06-20 12:31PM EDT | 104.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 113 | 60.55% |
| ORCL240705P00105000 | 2024-06-18 11:16AM EDT | 105.00 | 0.03 | 0.02 | 0.23 | 0.00 | - | 7 | 37 | 70.90% |
| ORCL240705P00106000 | 2024-06-18 11:14AM EDT | 106.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 7 | 68.95% |
| ORCL240705P00107000 | 2024-06-13 12:19PM EDT | 107.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 260 | 67.38% |
| ORCL240705P00108000 | 2024-06-21 3:36PM EDT | 108.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 33 | 52.73% |
| ORCL240705P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 41 | 63.09% |
| ORCL240705P00110000 | 2024-06-21 3:22PM EDT | 110.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 2 | 142 | 50.39% |
| ORCL240705P00111000 | 2024-06-12 2:15PM EDT | 111.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 6 | 58.79% |
| ORCL240705P00112000 | 2024-06-11 3:49PM EDT | 112.00 | 1.20 | 0.01 | 0.06 | 0.00 | - | 8 | 13 | 51.56% |
| ORCL240705P00113000 | 2024-06-20 2:46PM EDT | 113.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 26 | 104 | 55.08% |
| ORCL240705P00114000 | 2024-06-13 2:03PM EDT | 114.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 31 | 53.13% |
| ORCL240705P00115000 | 2024-06-21 3:22PM EDT | 115.00 | 0.08 | 0.02 | 0.13 | +0.05 | +166.67% | 22 | 106 | 51.95% |
| ORCL240705P00116000 | 2024-06-13 12:45PM EDT | 116.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 8 | 24 | 52.93% |
| ORCL240705P00117000 | 2024-06-12 2:44PM EDT | 117.00 | 0.30 | 0.01 | 0.24 | 0.00 | - | 21 | 20 | 53.81% |
| ORCL240705P00118000 | 2024-06-13 3:47PM EDT | 118.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 38 | 48.05% |
| ORCL240705P00119000 | 2024-06-21 10:20AM EDT | 119.00 | 0.16 | 0.01 | 0.35 | -0.12 | -42.86% | 10 | 34 | 53.76% |
| ORCL240705P00120000 | 2024-06-21 10:32AM EDT | 120.00 | 0.08 | 0.01 | 0.14 | +0.02 | +33.33% | 1 | 100 | 43.26% |
| ORCL240705P00121000 | 2024-06-18 1:26PM EDT | 121.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 5 | 11 | 41.90% |
| ORCL240705P00122000 | 2024-06-12 10:18AM EDT | 122.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 6 | 6 | 40.04% |
| ORCL240705P00123000 | 2024-06-17 3:33PM EDT | 123.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 5 | 26 | 38.57% |
| ORCL240705P00124000 | 2024-06-14 12:59PM EDT | 124.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 2 | 28 | 36.33% |
| ORCL240705P00125000 | 2024-06-20 2:07PM EDT | 125.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 5 | 77 | 35.25% |
| ORCL240705P00126000 | 2024-06-14 12:18PM EDT | 126.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 6 | 44 | 33.40% |
| ORCL240705P00127000 | 2024-06-18 1:50PM EDT | 127.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 1 | 26 | 31.10% |
| ORCL240705P00128000 | 2024-06-20 2:22PM EDT | 128.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 49 | 30.27% |
| ORCL240705P00129000 | 2024-06-14 1:26PM EDT | 129.00 | 0.24 | 0.01 | 0.20 | 0.00 | - | 5 | 10 | 28.66% |
| ORCL240705P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 413 | 749 | 26.71% |
| ORCL240705P00131000 | 2024-06-21 10:11AM EDT | 131.00 | 0.17 | 0.11 | 0.20 | +0.05 | +41.67% | 5 | 60 | 24.76% |
| ORCL240705P00132000 | 2024-06-21 1:16PM EDT | 132.00 | 0.14 | 0.15 | 0.18 | -0.11 | -44.00% | 2 | 85 | 22.22% |
| ORCL240705P00133000 | 2024-06-21 10:59AM EDT | 133.00 | 0.17 | 0.20 | 0.23 | +0.01 | +6.25% | 2 | 33 | 21.53% |
| ORCL240705P00134000 | 2024-06-21 11:57AM EDT | 134.00 | 0.23 | 0.26 | 0.29 | +0.01 | +4.55% | 18 | 21 | 20.70% |
| ORCL240705P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 0.37 | 0.26 | 0.40 | +0.07 | +23.33% | 12 | 576 | 20.44% |
| ORCL240705P00136000 | 2024-06-21 1:47PM EDT | 136.00 | 0.53 | 0.47 | 0.52 | +0.04 | +8.16% | 7 | 147 | 19.85% |
| ORCL240705P00137000 | 2024-06-21 2:43PM EDT | 137.00 | 0.77 | 0.65 | 0.70 | +0.31 | +67.39% | 71 | 157 | 19.56% |
| ORCL240705P00138000 | 2024-06-21 3:19PM EDT | 138.00 | 0.93 | 0.71 | 0.94 | +0.36 | +63.16% | 176 | 378 | 19.39% |
| ORCL240705P00139000 | 2024-06-21 3:40PM EDT | 139.00 | 1.23 | 1.15 | 1.22 | +0.39 | +46.43% | 45 | 54 | 19.04% |
| ORCL240705P00140000 | 2024-06-21 3:20PM EDT | 140.00 | 1.56 | 1.43 | 1.68 | +0.48 | +44.44% | 104 | 600 | 19.75% |
| ORCL240705P00141000 | 2024-06-21 3:32PM EDT | 141.00 | 2.04 | 1.97 | 2.09 | +0.85 | +71.43% | 44 | 87 | 19.35% |
| ORCL240705P00142000 | 2024-06-21 1:22PM EDT | 142.00 | 2.30 | 2.44 | 2.66 | +0.76 | +49.35% | 48 | 69 | 19.73% |
| ORCL240705P00143000 | 2024-06-21 2:45PM EDT | 143.00 | 3.33 | 2.39 | 3.30 | +1.38 | +70.77% | 65 | 109 | 20.14% |
| ORCL240705P00144000 | 2024-06-21 2:17PM EDT | 144.00 | 3.85 | 3.05 | 4.50 | +1.43 | +59.09% | 19 | 61 | 25.27% |
| ORCL240705P00145000 | 2024-06-21 1:55PM EDT | 145.00 | 4.50 | 4.60 | 4.75 | +1.10 | +32.35% | 20 | 96 | 20.90% |
| ORCL240705P00146000 | 2024-06-20 11:39AM EDT | 146.00 | 3.90 | 5.30 | 5.60 | 0.00 | - | 2 | 15 | 21.90% |
| ORCL240705P00148000 | 2024-06-20 9:40AM EDT | 148.00 | 4.60 | 6.25 | 8.00 | 0.00 | - | 9 | 12 | 31.42% |
| ORCL240705P00150000 | 2024-06-12 12:03PM EDT | 150.00 | 8.95 | 9.00 | 10.15 | -2.80 | -23.83% | 1 | 1 | 37.96% |
© 2024 Yahoo. All rights reserved.