Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,758.71 +815.80 (+1.30%) CMC Crypto 200
1,375.12 -21.42 (-1.53%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920C00055000 | 2024-04-02 9:44AM EDT | 55.00 | 70.10 | 61.90 | 64.90 | 0.00 | - | - | 3 | 80.20% |
| ORCL240920C00070000 | 2024-04-10 2:13PM EDT | 70.00 | 53.54 | 47.05 | 50.95 | 0.00 | - | 1 | 32 | 64.47% |
| ORCL240920C00075000 | 2024-04-09 9:56AM EDT | 75.00 | 49.50 | 41.55 | 45.90 | 0.00 | - | 4 | 39 | 54.91% |
| ORCL240920C00080000 | 2024-03-19 12:46PM EDT | 80.00 | 50.50 | 36.45 | 39.80 | 0.00 | - | 1 | 46 | 57.15% |
| ORCL240920C00085000 | 2024-04-08 10:00AM EDT | 85.00 | 41.04 | 33.20 | 34.85 | 0.00 | - | 22 | 26 | 50.72% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 90.00 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 75.04% |
| ORCL240920C00092500 | 2024-04-19 2:49PM EDT | 92.50 | 25.75 | 25.70 | 28.00 | 0.00 | - | 1 | 359 | 44.68% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 95.00 | 24.60 | 24.95 | 25.85 | 0.00 | - | 1 | 249 | 43.19% |
| ORCL240920C00097500 | 2024-04-22 12:59PM EDT | 97.50 | 21.25 | 21.95 | 23.75 | 0.00 | - | 4 | 502 | 41.77% |
| ORCL240920C00100000 | 2024-04-26 11:29AM EDT | 100.00 | 22.05 | 19.80 | 21.30 | +3.35 | +17.91% | 1 | 722 | 38.60% |
| ORCL240920C00105000 | 2024-04-26 3:17PM EDT | 105.00 | 17.40 | 16.80 | 17.55 | +1.96 | +12.69% | 8 | 1,420 | 36.91% |
| ORCL240920C00110000 | 2024-04-26 3:17PM EDT | 110.00 | 13.90 | 13.40 | 13.95 | +1.65 | +13.47% | 8 | 1,654 | 34.72% |
| ORCL240920C00115000 | 2024-04-26 3:35PM EDT | 115.00 | 11.05 | 10.40 | 10.95 | +1.50 | +15.71% | 80 | 2,606 | 33.53% |
| ORCL240920C00120000 | 2024-04-26 3:35PM EDT | 120.00 | 8.40 | 8.20 | 8.35 | +1.45 | +20.86% | 44 | 1,306 | 32.40% |
| ORCL240920C00125000 | 2024-04-26 3:34PM EDT | 125.00 | 6.25 | 6.05 | 6.15 | +1.15 | +22.55% | 64 | 1,718 | 31.29% |
| ORCL240920C00130000 | 2024-04-26 1:17PM EDT | 130.00 | 4.76 | 4.00 | 4.45 | +1.11 | +30.41% | 28 | 2,047 | 30.55% |
| ORCL240920C00135000 | 2024-04-26 1:12PM EDT | 135.00 | 3.40 | 2.66 | 3.15 | +0.82 | +31.78% | 75 | 4,702 | 29.99% |
| ORCL240920C00140000 | 2024-04-26 3:34PM EDT | 140.00 | 2.20 | 2.04 | 2.24 | +0.56 | +34.15% | 220 | 1,489 | 29.82% |
| ORCL240920C00145000 | 2024-04-25 11:56AM EDT | 145.00 | 1.10 | 1.01 | 1.50 | 0.00 | - | 23 | 333 | 29.29% |
| ORCL240920C00150000 | 2024-04-26 1:38PM EDT | 150.00 | 1.13 | 0.97 | 1.02 | +0.36 | +46.75% | 26 | 1,837 | 29.13% |
| ORCL240920C00155000 | 2024-04-25 9:30AM EDT | 155.00 | 0.73 | 0.29 | 0.70 | +0.23 | +46.00% | 2 | 861 | 29.15% |
| ORCL240920C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 0.37 | 0.45 | 0.48 | 0.00 | - | 2 | 414 | 29.22% |
| ORCL240920C00165000 | 2024-04-25 10:45AM EDT | 165.00 | 0.28 | 0.27 | 0.40 | 0.00 | - | 2 | 106 | 30.37% |
| ORCL240920C00170000 | 2024-04-26 11:21AM EDT | 170.00 | 0.26 | 0.15 | 0.27 | +0.04 | +18.18% | 2 | 243 | 30.32% |
| ORCL240920C00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 2 | 203 | 32.23% |
| ORCL240920C00180000 | 2024-04-25 10:42AM EDT | 180.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 2 | 206 | 32.03% |
| ORCL240920C00185000 | 2024-04-24 1:05PM EDT | 185.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 7 | 200 | 33.40% |
| ORCL240920C00190000 | 2024-04-24 1:04PM EDT | 190.00 | 0.13 | 0.02 | 0.15 | 0.00 | - | 2 | 75 | 34.42% |
| ORCL240920C00195000 | 2024-04-24 1:04PM EDT | 195.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | 2 | 40 | 35.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240920P00055000 | 2024-03-11 3:47PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 48.05% |
| ORCL240920P00060000 | 2024-04-15 1:11PM EDT | 60.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | 60 | 143 | 60.11% |
| ORCL240920P00065000 | 2024-04-25 10:41AM EDT | 65.00 | 0.15 | 0.02 | 0.95 | 0.00 | - | 2 | 195 | 53.56% |
| ORCL240920P00070000 | 2024-04-26 11:21AM EDT | 70.00 | 0.13 | 0.04 | 0.18 | -0.03 | -18.75% | 2 | 176 | 40.19% |
| ORCL240920P00075000 | 2024-04-26 11:22AM EDT | 75.00 | 0.24 | 0.15 | 0.29 | -0.11 | -31.43% | 2 | 814 | 38.33% |
| ORCL240920P00080000 | 2024-04-26 11:23AM EDT | 80.00 | 0.37 | 0.26 | 0.39 | -0.11 | -22.92% | 2 | 419 | 35.43% |
| ORCL240920P00085000 | 2024-04-26 11:23AM EDT | 85.00 | 0.57 | 0.54 | 0.61 | -0.13 | -18.57% | 2 | 486 | 33.69% |
| ORCL240920P00090000 | 2024-04-25 3:36PM EDT | 90.00 | 1.17 | 0.92 | 0.96 | 0.00 | - | 17 | 2,356 | 32.25% |
| ORCL240920P00092500 | 2024-04-25 12:32PM EDT | 92.50 | 1.49 | 1.09 | 1.20 | 0.00 | - | 1 | 325 | 31.59% |
| ORCL240920P00095000 | 2024-04-25 1:04PM EDT | 95.00 | 1.84 | 1.44 | 1.60 | 0.00 | - | 2 | 1,002 | 31.69% |
| ORCL240920P00097500 | 2024-04-24 3:54PM EDT | 97.50 | 2.06 | 1.79 | 1.84 | 0.00 | - | 1 | 283 | 30.35% |
| ORCL240920P00100000 | 2024-04-25 3:23PM EDT | 100.00 | 2.64 | 2.20 | 2.71 | 0.00 | - | 58 | 1,505 | 32.07% |
| ORCL240920P00105000 | 2024-04-26 3:46PM EDT | 105.00 | 3.25 | 3.25 | 3.35 | -0.75 | -18.75% | 25 | 2,996 | 28.68% |
| ORCL240920P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 4.69 | 4.75 | 4.85 | -0.81 | -14.73% | 217 | 2,567 | 27.75% |
| ORCL240920P00115000 | 2024-04-26 3:44PM EDT | 115.00 | 6.60 | 6.65 | 6.75 | -1.15 | -14.84% | 123 | 3,113 | 26.69% |
| ORCL240920P00120000 | 2024-04-26 1:01PM EDT | 120.00 | 8.72 | 9.05 | 9.20 | -1.58 | -15.34% | 16 | 2,704 | 25.86% |
| ORCL240920P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 13.10 | 11.90 | 12.05 | 0.00 | - | 4 | 1,046 | 24.66% |
| ORCL240920P00130000 | 2024-04-26 2:14PM EDT | 130.00 | 14.80 | 15.10 | 15.75 | -2.35 | -13.70% | 56 | 400 | 24.85% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 21.77 | 17.45 | 19.90 | 0.00 | - | 1 | 514 | 25.46% |
| ORCL240920P00140000 | 2024-04-09 11:16AM EDT | 140.00 | 19.45 | 22.85 | 23.60 | 0.00 | - | 10 | 39 | 21.75% |
| ORCL240920P00145000 | 2024-04-24 10:19AM EDT | 145.00 | 28.45 | 25.60 | 29.85 | -1.37 | -4.59% | 1 | 9 | 32.42% |
| ORCL240920P00150000 | 2024-04-11 2:06PM EDT | 150.00 | 26.80 | 30.60 | 35.00 | 0.00 | - | 41 | 0 | 36.45% |
| ORCL240920P00155000 | 2024-04-18 3:28PM EDT | 155.00 | 39.00 | 35.50 | 40.00 | 0.00 | - | 1 | 0 | 39.50% |
| ORCL240920P00160000 | 2024-03-21 10:04AM EDT | 160.00 | 28.57 | 43.10 | 47.25 | 0.00 | - | 1 | 0 | 53.58% |
| ORCL240920P00165000 | 2024-03-21 10:04AM EDT | 165.00 | 33.17 | 48.00 | 52.50 | 0.00 | - | 1 | 0 | 57.73% |
© 2024 Yahoo. All rights reserved.