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
64,229.42 -854.15 (-1.31%) CMC Crypto 200
1,327.84 -32.49 (-2.39%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726C00080000 | 2024-06-11 2:10PM EDT | 80.00 | 44.90 | 59.25 | 63.10 | 0.00 | - | - | 1 | 130.37% |
| ORCL240726C00114000 | 2024-06-12 9:30AM EDT | 114.00 | 20.80 | 26.55 | 29.45 | 0.00 | - | - | 1 | 65.28% |
| ORCL240726C00115000 | 2024-06-12 9:33AM EDT | 115.00 | 20.90 | 25.40 | 27.95 | 0.00 | - | - | 2 | 57.72% |
| ORCL240726C00116000 | 2024-06-10 10:06AM EDT | 116.00 | 11.97 | 24.00 | 26.80 | 0.00 | - | 2 | 1 | 54.13% |
| ORCL240726C00120000 | 2024-06-20 10:49AM EDT | 120.00 | 24.37 | 21.50 | 22.05 | 0.00 | - | 1 | 3 | 37.26% |
| ORCL240726C00121000 | 2024-06-11 2:03PM EDT | 121.00 | 8.00 | 19.90 | 21.45 | 0.00 | - | - | 11 | 41.43% |
| ORCL240726C00123000 | 2024-06-12 11:51AM EDT | 123.00 | 15.90 | 17.90 | 19.05 | 0.00 | - | 14 | 6 | 32.89% |
| ORCL240726C00124000 | 2024-06-13 9:37AM EDT | 124.00 | 17.55 | 17.60 | 18.25 | 0.00 | - | 1 | 33 | 34.18% |
| ORCL240726C00125000 | 2024-06-17 3:17PM EDT | 125.00 | 16.57 | 16.60 | 17.80 | 0.00 | - | 1 | 65 | 38.75% |
| ORCL240726C00126000 | 2024-06-20 10:14AM EDT | 126.00 | 18.45 | 15.20 | 17.40 | 0.00 | - | 6 | 20 | 42.58% |
| ORCL240726C00127000 | 2024-06-18 10:59AM EDT | 127.00 | 17.49 | 14.15 | 15.65 | 0.00 | - | 3 | 8 | 33.86% |
| ORCL240726C00128000 | 2024-06-20 3:53PM EDT | 128.00 | 16.08 | 12.85 | 14.25 | -0.09 | -0.56% | 1 | 4 | 28.00% |
| ORCL240726C00129000 | 2024-06-18 10:48AM EDT | 129.00 | 15.49 | 12.80 | 14.15 | 0.00 | - | 1 | 22 | 34.94% |
| ORCL240726C00130000 | 2024-06-18 11:52AM EDT | 130.00 | 15.26 | 11.85 | 12.45 | 0.00 | - | 13 | 25 | 26.91% |
| ORCL240726C00131000 | 2024-06-17 3:16PM EDT | 131.00 | 11.00 | 10.45 | 11.50 | 0.00 | - | 2 | 31 | 25.73% |
| ORCL240726C00132000 | 2024-06-18 10:40AM EDT | 132.00 | 12.54 | 9.50 | 10.45 | -0.21 | -1.65% | 1 | 9 | 23.61% |
| ORCL240726C00134000 | 2024-06-18 3:21PM EDT | 134.00 | 11.83 | 8.10 | 9.80 | 0.00 | - | 2 | 19 | 30.23% |
| ORCL240726C00135000 | 2024-06-20 9:40AM EDT | 135.00 | 10.65 | 7.50 | 8.45 | 0.00 | - | 1 | 84 | 25.81% |
| ORCL240726C00136000 | 2024-06-18 11:02AM EDT | 136.00 | 8.95 | 6.40 | 7.40 | 0.00 | - | 3 | 6 | 23.43% |
| ORCL240726C00138000 | 2024-06-21 1:34PM EDT | 138.00 | 5.52 | 5.30 | 6.55 | -1.93 | -25.91% | 1 | 9 | 26.21% |
| ORCL240726C00139000 | 2024-06-18 11:05AM EDT | 139.00 | 6.85 | 3.80 | 6.40 | 0.00 | - | 5 | 6 | 28.76% |
| ORCL240726C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 4.36 | 4.30 | 4.60 | -1.31 | -23.10% | 218 | 790 | 21.57% |
| ORCL240726C00141000 | 2024-06-21 3:55PM EDT | 141.00 | 3.85 | 3.80 | 4.30 | -1.84 | -32.34% | 20 | 11 | 22.86% |
| ORCL240726C00142000 | 2024-06-21 3:51PM EDT | 142.00 | 3.20 | 3.30 | 3.50 | -1.05 | -24.71% | 16 | 11 | 21.08% |
| ORCL240726C00144000 | 2024-06-21 3:47PM EDT | 144.00 | 2.33 | 2.43 | 2.61 | -1.27 | -35.28% | 660 | 32 | 20.84% |
| ORCL240726C00145000 | 2024-06-21 3:48PM EDT | 145.00 | 1.98 | 2.03 | 2.30 | -1.27 | -39.08% | 6 | 76 | 21.16% |
| ORCL240726C00147000 | 2024-06-20 1:39PM EDT | 147.00 | 2.15 | 1.43 | 1.79 | 0.00 | - | 15 | 56 | 21.83% |
| ORCL240726C00149000 | 2024-06-20 12:16PM EDT | 149.00 | 1.68 | 1.02 | 1.40 | 0.00 | - | 2 | 2 | 22.57% |
| ORCL240726C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 0.84 | 0.85 | 1.11 | -0.66 | -44.00% | 31 | 108 | 21.94% |
| ORCL240726C00152500 | 2024-06-21 1:08PM EDT | 152.50 | 0.61 | 0.53 | 0.82 | -0.94 | -60.65% | 1 | 34 | 22.96% |
| ORCL240726C00155000 | 2024-06-21 3:23PM EDT | 155.00 | 0.33 | 0.34 | 0.59 | -0.55 | -62.50% | 40 | 74 | 23.73% |
| ORCL240726C00157500 | 2024-06-20 2:21PM EDT | 157.50 | 0.46 | 0.21 | 0.42 | 0.00 | - | 2 | 2 | 24.39% |
| ORCL240726C00160000 | 2024-06-20 2:23PM EDT | 160.00 | 0.30 | 0.05 | 0.37 | -0.10 | -25.00% | 2 | 2 | 26.22% |
| ORCL240726C00162500 | 2024-06-14 1:17PM EDT | 162.50 | 0.25 | 0.04 | 0.32 | +0.09 | +56.25% | - | - | 27.83% |
| ORCL240726C00165000 | 2024-06-21 9:58AM EDT | 165.00 | 0.12 | 0.01 | 0.29 | -0.14 | -53.85% | 2 | 4 | 29.59% |
| ORCL240726C00170000 | 2024-06-21 10:07AM EDT | 170.00 | 0.04 | 0.00 | 0.14 | -0.18 | -81.82% | 1 | 1 | 29.88% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240726P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.26 | -0.33 | -86.84% | 1 | 17 | 52.83% |
| ORCL240726P00105000 | 2024-06-14 1:28PM EDT | 105.00 | 0.09 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 53.66% |
| ORCL240726P00110000 | 2024-06-14 1:24PM EDT | 110.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 50.88% |
| ORCL240726P00111000 | 2024-06-14 1:23PM EDT | 111.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 43.26% |
| ORCL240726P00112000 | 2024-06-14 1:22PM EDT | 112.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | - | - | 41.26% |
| ORCL240726P00113000 | 2024-06-14 1:21PM EDT | 113.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 40.23% |
| ORCL240726P00114000 | 2024-06-18 3:54PM EDT | 114.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 10 | 11 | 38.92% |
| ORCL240726P00115000 | 2024-06-18 1:44PM EDT | 115.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 11 | 23 | 37.89% |
| ORCL240726P00116000 | 2024-06-14 1:19PM EDT | 116.00 | 0.16 | 0.02 | 0.26 | 0.00 | - | 2 | 2 | 36.87% |
| ORCL240726P00117000 | 2024-06-14 1:19PM EDT | 117.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 3 | 35.79% |
| ORCL240726P00118000 | 2024-06-14 1:18PM EDT | 118.00 | 0.18 | 0.01 | 0.28 | 0.00 | - | 2 | 7 | 34.72% |
| ORCL240726P00119000 | 2024-06-14 1:17PM EDT | 119.00 | 0.19 | 0.02 | 0.29 | 0.00 | - | 2 | 5 | 33.64% |
| ORCL240726P00120000 | 2024-06-18 2:31PM EDT | 120.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 1 | 23 | 32.52% |
| ORCL240726P00121000 | 2024-06-21 1:10PM EDT | 121.00 | 0.16 | 0.03 | 0.32 | +0.07 | +77.78% | 4 | 1 | 31.64% |
| ORCL240726P00122000 | 2024-06-18 3:53PM EDT | 122.00 | 0.08 | 0.04 | 0.34 | 0.00 | - | 4 | 4 | 30.71% |
| ORCL240726P00123000 | 2024-06-18 3:54PM EDT | 123.00 | 0.11 | 0.06 | 0.36 | 0.00 | - | 4 | 10 | 29.74% |
| ORCL240726P00124000 | 2024-06-21 1:10PM EDT | 124.00 | 0.23 | 0.08 | 0.39 | +0.04 | +21.05% | 6 | 18 | 28.91% |
| ORCL240726P00125000 | 2024-06-21 9:59AM EDT | 125.00 | 0.27 | 0.16 | 0.34 | +0.03 | +12.50% | 2 | 6 | 26.66% |
| ORCL240726P00126000 | 2024-06-21 1:21PM EDT | 126.00 | 0.25 | 0.24 | 0.39 | +0.02 | +8.70% | 10 | 6 | 26.12% |
| ORCL240726P00127000 | 2024-06-20 2:22PM EDT | 127.00 | 0.37 | 0.27 | 0.39 | 0.00 | - | 4 | 16 | 24.76% |
| ORCL240726P00128000 | 2024-06-20 10:14AM EDT | 128.00 | 0.33 | 0.30 | 0.61 | 0.00 | - | 2 | 14 | 26.37% |
| ORCL240726P00129000 | 2024-06-20 10:15AM EDT | 129.00 | 0.38 | 0.39 | 0.62 | 0.00 | - | 3 | 8 | 24.98% |
| ORCL240726P00130000 | 2024-06-21 10:57AM EDT | 130.00 | 0.47 | 0.47 | 0.79 | +0.03 | +6.82% | 67 | 103 | 25.32% |
| ORCL240726P00131000 | 2024-06-21 3:48PM EDT | 131.00 | 0.67 | 0.55 | 0.80 | +0.19 | +39.58% | 521 | 14 | 23.83% |
| ORCL240726P00132000 | 2024-06-21 3:48PM EDT | 132.00 | 0.80 | 0.64 | 0.98 | +0.20 | +33.33% | 274 | 18 | 23.88% |
| ORCL240726P00133000 | 2024-06-21 3:41PM EDT | 133.00 | 0.89 | 0.77 | 1.02 | +0.27 | +43.55% | 1 | 51 | 22.53% |
| ORCL240726P00134000 | 2024-06-21 3:29PM EDT | 134.00 | 1.08 | 0.89 | 1.32 | -0.85 | -44.04% | 1 | 13 | 23.19% |
| ORCL240726P00135000 | 2024-06-21 1:49PM EDT | 135.00 | 1.24 | 1.03 | 1.39 | +0.20 | +19.23% | 44 | 253 | 21.86% |
| ORCL240726P00136000 | 2024-06-21 12:21PM EDT | 136.00 | 1.35 | 1.33 | 1.65 | +0.20 | +17.39% | 4 | 17 | 21.75% |
| ORCL240726P00137000 | 2024-06-20 1:44PM EDT | 137.00 | 1.57 | 1.50 | 1.99 | 0.00 | - | 2 | 13 | 21.94% |
| ORCL240726P00138000 | 2024-06-21 3:38PM EDT | 138.00 | 2.14 | 1.75 | 2.19 | +0.50 | +30.49% | 3 | 44 | 21.01% |
| ORCL240726P00139000 | 2024-06-21 3:38PM EDT | 139.00 | 2.54 | 2.10 | 2.52 | +0.63 | +32.98% | 6 | 27 | 20.69% |
| ORCL240726P00140000 | 2024-06-20 1:02PM EDT | 140.00 | 2.64 | 2.64 | 3.00 | 0.00 | - | 8 | 295 | 21.00% |
| ORCL240726P00142000 | 2024-06-21 10:57AM EDT | 142.00 | 3.45 | 3.30 | 4.05 | +0.20 | +6.15% | 30 | 6 | 21.38% |
| ORCL240726P00145000 | 2024-06-21 1:49PM EDT | 145.00 | 5.69 | 5.45 | 5.75 | +0.69 | +13.80% | 31 | 2 | 20.86% |
© 2024 Yahoo. All rights reserved.