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
64,266.16 -823.93 (-1.27%) CMC Crypto 200
1,329.58 -30.75 (-2.26%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712C00109000 | 2024-06-11 3:40PM EDT | 109.00 | 16.65 | 30.45 | 34.75 | 0.00 | - | - | 1 | 50.59% |
| ORCL240712C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 27.53 | 29.45 | 33.00 | 0.00 | - | - | 1 | 86.08% |
| ORCL240712C00111000 | 2024-06-06 3:57PM EDT | 111.00 | 14.50 | 28.50 | 32.75 | 0.00 | - | - | 2 | 95.12% |
| ORCL240712C00114000 | 2024-06-12 2:05PM EDT | 114.00 | 26.80 | 25.50 | 29.45 | 0.00 | - | - | 1 | 83.52% |
| ORCL240712C00115000 | 2024-06-14 9:43AM EDT | 115.00 | 23.80 | 24.50 | 28.50 | 0.00 | - | 2 | 2 | 81.81% |
| ORCL240712C00116000 | 2024-06-14 1:57PM EDT | 116.00 | 23.80 | 23.50 | 27.00 | 0.00 | - | 1 | 3 | 72.31% |
| ORCL240712C00119000 | 2024-06-07 2:21PM EDT | 119.00 | 9.10 | 22.55 | 23.55 | 0.00 | - | 2 | 10 | 58.79% |
| ORCL240712C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 21.22 | 21.15 | 22.10 | -2.60 | -10.92% | 2 | 5 | 48.73% |
| ORCL240712C00121000 | 2024-06-17 3:45PM EDT | 121.00 | 20.76 | 20.35 | 20.95 | 0.00 | - | 10 | 11 | 43.65% |
| ORCL240712C00122000 | 2024-06-17 3:45PM EDT | 122.00 | 19.81 | 18.90 | 19.95 | 0.00 | - | 10 | 22 | 41.85% |
| ORCL240712C00123000 | 2024-06-17 9:36AM EDT | 123.00 | 15.15 | 18.35 | 19.15 | 0.00 | - | 3 | 31 | 43.95% |
| ORCL240712C00124000 | 2024-06-20 9:48AM EDT | 124.00 | 21.37 | 16.60 | 18.45 | 0.00 | - | 1 | 166 | 46.85% |
| ORCL240712C00125000 | 2024-06-18 1:09PM EDT | 125.00 | 20.00 | 14.60 | 18.00 | 0.00 | - | 1 | 61 | 52.10% |
| ORCL240712C00126000 | 2024-06-21 2:41PM EDT | 126.00 | 14.80 | 15.55 | 17.10 | +1.00 | +7.25% | 5 | 18 | 51.03% |
| ORCL240712C00127000 | 2024-06-12 12:46PM EDT | 127.00 | 13.06 | 14.05 | 16.05 | 0.00 | - | 15 | 17 | 48.17% |
| ORCL240712C00128000 | 2024-06-21 12:19PM EDT | 128.00 | 14.10 | 12.50 | 14.10 | +2.10 | +17.50% | 3 | 10 | 33.55% |
| ORCL240712C00129000 | 2024-06-12 10:24AM EDT | 129.00 | 10.60 | 12.65 | 13.10 | 0.00 | - | 6 | 8 | 31.64% |
| ORCL240712C00130000 | 2024-06-21 2:24PM EDT | 130.00 | 11.25 | 11.70 | 12.10 | -3.21 | -22.20% | 24 | 76 | 29.71% |
| ORCL240712C00131000 | 2024-06-18 9:48AM EDT | 131.00 | 12.10 | 10.60 | 12.10 | 0.00 | - | 3 | 10 | 39.50% |
| ORCL240712C00132000 | 2024-06-18 10:31AM EDT | 132.00 | 12.20 | 7.90 | 11.15 | 0.00 | - | 15 | 155 | 37.65% |
| ORCL240712C00133000 | 2024-06-18 11:56AM EDT | 133.00 | 12.30 | 8.25 | 9.65 | 0.00 | - | 2 | 38 | 30.23% |
| ORCL240712C00134000 | 2024-06-18 12:28PM EDT | 134.00 | 10.91 | 6.65 | 8.75 | 0.00 | - | 1 | 29 | 28.97% |
| ORCL240712C00135000 | 2024-06-21 10:06AM EDT | 135.00 | 7.40 | 6.70 | 7.35 | -1.90 | -20.43% | 1 | 325 | 22.63% |
| ORCL240712C00136000 | 2024-06-21 3:03PM EDT | 136.00 | 5.63 | 5.45 | 6.65 | -1.67 | -22.88% | 35 | 8 | 23.32% |
| ORCL240712C00137000 | 2024-06-21 3:39PM EDT | 137.00 | 5.12 | 4.55 | 6.70 | -1.74 | -25.36% | 13 | 40 | 29.76% |
| ORCL240712C00138000 | 2024-06-20 12:27PM EDT | 138.00 | 5.75 | 4.75 | 4.95 | 0.00 | - | 5 | 111 | 20.95% |
| ORCL240712C00139000 | 2024-06-21 10:16AM EDT | 139.00 | 4.30 | 3.40 | 4.35 | -1.99 | -31.64% | 2 | 64 | 21.34% |
| ORCL240712C00140000 | 2024-06-21 3:56PM EDT | 140.00 | 3.53 | 3.45 | 3.60 | -1.37 | -27.96% | 34 | 332 | 20.20% |
| ORCL240712C00141000 | 2024-06-21 3:58PM EDT | 141.00 | 2.97 | 2.70 | 3.70 | -1.48 | -33.26% | 8 | 42 | 24.90% |
| ORCL240712C00142000 | 2024-06-21 2:37PM EDT | 142.00 | 2.05 | 2.19 | 2.68 | -1.80 | -46.75% | 21 | 93 | 21.06% |
| ORCL240712C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 1.94 | 1.94 | 2.05 | -0.81 | -29.45% | 393 | 102 | 19.63% |
| ORCL240712C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 1.26 | 1.22 | 1.49 | -0.54 | -30.00% | 1,006 | 377 | 20.75% |
| ORCL240712C00146000 | 2024-06-21 2:48PM EDT | 146.00 | 0.80 | 0.96 | 1.14 | -1.08 | -57.45% | 97 | 111 | 20.18% |
| ORCL240712C00147000 | 2024-06-21 2:55PM EDT | 147.00 | 0.64 | 0.65 | 0.87 | -0.61 | -48.80% | 3 | 54 | 19.84% |
| ORCL240712C00149000 | 2024-06-20 12:30PM EDT | 149.00 | 0.80 | 0.46 | 0.59 | 0.00 | - | 45 | 76 | 20.63% |
| ORCL240712C00150000 | 2024-06-21 2:41PM EDT | 150.00 | 0.30 | 0.32 | 0.42 | -0.55 | -64.71% | 144 | 327 | 20.12% |
| ORCL240712C00152500 | 2024-06-21 3:42PM EDT | 152.50 | 0.19 | 0.14 | 0.23 | -0.28 | -59.57% | 4 | 105 | 20.66% |
| ORCL240712C00155000 | 2024-06-21 1:16PM EDT | 155.00 | 0.15 | 0.10 | 0.27 | -0.14 | -48.28% | 36 | 105 | 24.88% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240712P00095000 | 2024-06-12 1:26PM EDT | 95.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 16 | 15 | 75.00% |
| ORCL240712P00100000 | 2024-06-12 10:13AM EDT | 100.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 4 | 13 | 66.41% |
| ORCL240712P00103000 | 2024-06-17 2:48PM EDT | 103.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 65 | 61.72% |
| ORCL240712P00104000 | 2024-06-07 3:52PM EDT | 104.00 | 0.56 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 55.08% |
| ORCL240712P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 58.79% |
| ORCL240712P00106000 | 2024-06-11 2:11PM EDT | 106.00 | 0.70 | 0.02 | 0.45 | 0.00 | - | - | 3 | 63.38% |
| ORCL240712P00107000 | 2024-06-17 2:30PM EDT | 107.00 | 0.04 | 0.02 | 1.05 | 0.00 | - | 4 | 7 | 72.22% |
| ORCL240712P00108000 | 2024-06-11 1:13PM EDT | 108.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.20% |
| ORCL240712P00109000 | 2024-06-10 12:40PM EDT | 109.00 | 0.56 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 52.34% |
| ORCL240712P00110000 | 2024-06-20 2:51PM EDT | 110.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 75 | 19 | 51.07% |
| ORCL240712P00111000 | 2024-06-20 1:43PM EDT | 111.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 16 | 18 | 55.71% |
| ORCL240712P00112000 | 2024-06-13 12:56PM EDT | 112.00 | 0.01 | 0.01 | 0.46 | 0.00 | - | 18 | 71 | 53.03% |
| ORCL240712P00113000 | 2024-06-11 1:15PM EDT | 113.00 | 1.29 | 0.01 | 0.46 | 0.00 | - | - | 5 | 51.27% |
| ORCL240712P00114000 | 2024-06-20 9:50AM EDT | 114.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 1 | 27 | 54.79% |
| ORCL240712P00115000 | 2024-06-14 11:46AM EDT | 115.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 10 | 284 | 45.70% |
| ORCL240712P00116000 | 2024-06-12 1:08PM EDT | 116.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 22 | 25 | 44.04% |
| ORCL240712P00117000 | 2024-06-20 11:32AM EDT | 117.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 18 | 42.87% |
| ORCL240712P00118000 | 2024-06-12 12:43PM EDT | 118.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 16 | 21 | 41.26% |
| ORCL240712P00119000 | 2024-06-21 11:19AM EDT | 119.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 4 | 40.04% |
| ORCL240712P00120000 | 2024-06-18 12:54PM EDT | 120.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 170 | 35.06% |
| ORCL240712P00121000 | 2024-06-11 2:17PM EDT | 121.00 | 3.42 | 0.01 | 0.21 | 0.00 | - | - | 3 | 37.16% |
| ORCL240712P00122000 | 2024-06-12 9:40AM EDT | 122.00 | 0.78 | 0.02 | 0.22 | 0.00 | - | 6 | 6 | 35.84% |
| ORCL240712P00123000 | 2024-06-14 3:58PM EDT | 123.00 | 0.20 | 0.01 | 0.23 | 0.00 | - | 3 | 28 | 34.57% |
| ORCL240712P00124000 | 2024-06-20 1:22PM EDT | 124.00 | 0.01 | 0.01 | 0.24 | -0.09 | -90.00% | 1 | 30 | 33.20% |
| ORCL240712P00125000 | 2024-06-18 12:08PM EDT | 125.00 | 0.13 | 0.04 | 0.21 | 0.00 | - | 20 | 103 | 30.71% |
| ORCL240712P00126000 | 2024-06-13 1:42PM EDT | 126.00 | 0.19 | 0.05 | 0.27 | 0.00 | - | 100 | 106 | 30.71% |
| ORCL240712P00127000 | 2024-06-14 3:46PM EDT | 127.00 | 0.43 | 0.07 | 0.29 | 0.00 | - | 6 | 9 | 29.54% |
| ORCL240712P00128000 | 2024-06-12 11:49AM EDT | 128.00 | 0.41 | 0.01 | 0.27 | 0.00 | - | - | 0 | 27.39% |
| ORCL240712P00129000 | 2024-06-18 11:53AM EDT | 129.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 5 | 24.56% |
| ORCL240712P00130000 | 2024-06-21 12:41PM EDT | 130.00 | 0.23 | 0.10 | 0.26 | +0.02 | +9.52% | 3 | 183 | 23.83% |
| ORCL240712P00131000 | 2024-06-21 9:32AM EDT | 131.00 | 0.30 | 0.20 | 0.31 | +0.05 | +20.00% | 2 | 143 | 23.12% |
| ORCL240712P00132000 | 2024-06-14 3:46PM EDT | 132.00 | 0.95 | 0.30 | 0.38 | 0.00 | - | 5 | 8 | 22.58% |
| ORCL240712P00133000 | 2024-06-21 1:44PM EDT | 133.00 | 0.47 | 0.40 | 0.64 | +0.14 | +42.42% | 1 | 64 | 24.39% |
| ORCL240712P00134000 | 2024-06-21 3:14PM EDT | 134.00 | 0.67 | 0.52 | 0.77 | +0.26 | +63.41% | 3 | 33 | 23.90% |
| ORCL240712P00135000 | 2024-06-21 3:05PM EDT | 135.00 | 0.81 | 0.54 | 0.74 | +0.23 | +39.66% | 17 | 500 | 21.45% |
| ORCL240712P00136000 | 2024-06-21 3:36PM EDT | 136.00 | 0.95 | 0.79 | 1.02 | -0.13 | -12.04% | 7 | 20 | 22.10% |
| ORCL240712P00137000 | 2024-06-21 2:42PM EDT | 137.00 | 1.28 | 0.90 | 1.28 | +0.36 | +39.13% | 2 | 61 | 22.07% |
| ORCL240712P00138000 | 2024-06-21 3:16PM EDT | 138.00 | 1.49 | 1.29 | 1.53 | +0.36 | +31.86% | 53 | 68 | 21.61% |
| ORCL240712P00139000 | 2024-06-20 1:43PM EDT | 139.00 | 1.40 | 1.58 | 1.84 | 0.00 | - | 33 | 52 | 21.27% |
| ORCL240712P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 2.05 | 1.72 | 2.21 | +0.44 | +27.33% | 5 | 139 | 21.03% |
| ORCL240712P00141000 | 2024-06-21 3:58PM EDT | 141.00 | 2.55 | 2.39 | 2.66 | +0.77 | +43.26% | 55 | 49 | 21.00% |
| ORCL240712P00142000 | 2024-06-21 3:51PM EDT | 142.00 | 3.12 | 2.80 | 3.05 | +0.95 | +43.78% | 114 | 120 | 20.12% |
| ORCL240712P00143000 | 2024-06-21 11:31AM EDT | 143.00 | 3.10 | 3.40 | 5.60 | +0.50 | +19.23% | 15 | 55 | 34.56% |
| ORCL240712P00144000 | 2024-06-21 2:43PM EDT | 144.00 | 4.65 | 3.10 | 4.30 | +1.35 | +40.91% | 6 | 41 | 20.59% |
| ORCL240712P00145000 | 2024-06-21 10:40AM EDT | 145.00 | 4.80 | 4.10 | 6.05 | +0.95 | +24.68% | 3 | 65 | 28.97% |
| ORCL240712P00150000 | 2024-06-21 3:16PM EDT | 150.00 | 9.60 | 7.90 | 10.20 | +2.50 | +35.21% | 1 | 501 | 33.64% |
© 2024 Yahoo. All rights reserved.