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
63,259.58 -585.34 (-0.92%) CMC Crypto 200
1,331.11 -65.42 (-4.68%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117C00032500 | 2024-03-22 2:05PM EDT | 32.50 | 95.76 | 80.50 | 85.00 | 0.00 | - | 2 | 21 | 73.78% |
| ORCL250117C00035000 | 2024-02-23 10:42AM EDT | 35.00 | 77.55 | 91.50 | 94.80 | 0.00 | - | 1 | 21 | 186.08% |
| ORCL250117C00037500 | 2022-11-15 12:37PM EDT | 37.50 | 45.10 | 43.25 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00040000 | 2024-04-15 12:11PM EDT | 40.00 | 82.15 | 76.60 | 79.85 | 0.00 | - | 2 | 17 | 78.49% |
| ORCL250117C00042500 | 2022-10-25 9:57AM EDT | 42.50 | 35.35 | 42.15 | 44.30 | 0.00 | - | 16 | 10 | 0.00% |
| ORCL250117C00045000 | 2024-02-01 3:14PM EDT | 45.00 | 71.62 | 67.60 | 71.80 | 0.00 | - | 2 | 21 | 0.00% |
| ORCL250117C00047500 | 2023-09-11 3:58PM EDT | 47.50 | 81.06 | 63.70 | 64.85 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL250117C00050000 | 2024-04-15 3:48PM EDT | 50.00 | 71.24 | 66.75 | 70.40 | 0.00 | - | 1 | 24 | 68.02% |
| ORCL250117C00052500 | 2023-02-02 10:49AM EDT | 52.50 | 41.84 | 40.60 | 41.40 | 0.00 | - | 2 | 16 | 0.00% |
| ORCL250117C00055000 | 2024-03-12 12:27PM EDT | 55.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 20 | 106.60% |
| ORCL250117C00057500 | 2024-04-01 1:19PM EDT | 57.50 | 68.81 | 59.70 | 63.50 | 0.00 | - | 3 | 9 | 63.22% |
| ORCL250117C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 59.26 | 57.00 | 60.80 | -12.84 | -17.81% | 1 | 23 | 58.30% |
| ORCL250117C00062500 | 2024-03-27 11:40AM EDT | 62.50 | 64.67 | 55.50 | 59.00 | 0.00 | - | 11 | 14 | 61.94% |
| ORCL250117C00065000 | 2024-04-19 1:04PM EDT | 65.00 | 53.00 | 52.75 | 55.70 | 0.00 | - | 3 | 66 | 55.01% |
| ORCL250117C00067500 | 2024-03-28 12:34PM EDT | 67.50 | 60.10 | 50.15 | 53.45 | 0.00 | - | 13 | 20 | 52.67% |
| ORCL250117C00070000 | 2024-04-09 10:40AM EDT | 70.00 | 54.00 | 48.05 | 52.00 | 0.00 | - | 1 | 357 | 54.59% |
| ORCL250117C00072500 | 2024-03-19 12:45PM EDT | 72.50 | 58.60 | 44.65 | 47.65 | 0.00 | - | 5 | 44 | 52.43% |
| ORCL250117C00075000 | 2024-04-15 1:24PM EDT | 75.00 | 49.00 | 43.65 | 46.10 | 0.00 | - | 1 | 151 | 54.65% |
| ORCL250117C00077500 | 2024-03-13 12:57PM EDT | 77.50 | 50.68 | 45.35 | 47.50 | 0.00 | - | 1 | 70 | 64.47% |
| ORCL250117C00080000 | 2024-04-24 10:46AM EDT | 80.00 | 38.39 | 39.60 | 41.15 | 0.00 | - | 1 | 338 | 49.08% |
| ORCL250117C00082500 | 2024-04-02 12:06PM EDT | 82.50 | 44.62 | 36.15 | 40.00 | 0.00 | - | 15 | 108 | 52.14% |
| ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 85.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| ORCL250117C00087500 | 2024-04-02 3:46PM EDT | 87.50 | 40.52 | 32.40 | 35.25 | 0.00 | - | 1 | 489 | 47.27% |
| ORCL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 29.50 | 31.00 | 32.25 | 0.00 | - | 1 | 762 | 42.53% |
| ORCL250117C00092500 | 2024-04-12 9:38AM EDT | 92.50 | 33.85 | 28.65 | 31.30 | 0.00 | - | 3 | 613 | 45.28% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 95.00 | 26.55 | 25.80 | 28.25 | 0.00 | - | 9 | 356 | 40.52% |
| ORCL250117C00097500 | 2024-04-12 9:43AM EDT | 97.50 | 29.80 | 25.20 | 26.00 | 0.00 | - | 3 | 248 | 38.54% |
| ORCL250117C00100000 | 2024-04-26 11:10AM EDT | 100.00 | 25.20 | 23.30 | 24.05 | +2.95 | +13.26% | 3 | 2,030 | 37.45% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 105.00 | 20.50 | 19.70 | 20.75 | +2.70 | +15.17% | 2 | 1,206 | 36.63% |
| ORCL250117C00110000 | 2024-04-25 3:41PM EDT | 110.00 | 15.40 | 16.70 | 17.25 | 0.00 | - | 1 | 1,500 | 34.60% |
| ORCL250117C00115000 | 2024-04-26 9:55AM EDT | 115.00 | 14.85 | 14.10 | 14.35 | +2.50 | +20.24% | 3 | 1,752 | 33.53% |
| ORCL250117C00120000 | 2024-04-26 3:43PM EDT | 120.00 | 11.80 | 11.45 | 11.75 | +1.50 | +14.56% | 180 | 1,684 | 32.52% |
| ORCL250117C00125000 | 2024-04-26 3:43PM EDT | 125.00 | 9.55 | 9.00 | 9.50 | +1.28 | +15.48% | 249 | 2,694 | 31.68% |
| ORCL250117C00130000 | 2024-04-26 10:44AM EDT | 130.00 | 8.10 | 7.10 | 7.65 | +1.50 | +22.73% | 5 | 2,927 | 31.14% |
| ORCL250117C00135000 | 2024-04-26 2:33PM EDT | 135.00 | 6.20 | 5.45 | 6.00 | +1.57 | +33.91% | 54 | 1,662 | 30.41% |
| ORCL250117C00140000 | 2024-04-26 9:52AM EDT | 140.00 | 4.80 | 4.55 | 4.65 | +0.85 | +21.52% | 31 | 2,358 | 29.80% |
| ORCL250117C00145000 | 2024-04-26 12:56PM EDT | 145.00 | 3.90 | 3.50 | 3.60 | +0.98 | +33.56% | 33 | 1,537 | 29.41% |
| ORCL250117C00150000 | 2024-04-26 3:34PM EDT | 150.00 | 2.76 | 2.21 | 2.83 | +0.54 | +24.32% | 17 | 3,209 | 29.32% |
| ORCL250117C00155000 | 2024-04-26 3:20PM EDT | 155.00 | 2.14 | 1.58 | 2.09 | +0.34 | +18.89% | 17 | 1,297 | 28.74% |
| ORCL250117C00160000 | 2024-04-26 1:31PM EDT | 160.00 | 1.76 | 1.08 | 1.58 | +0.38 | +27.54% | 1 | 2,278 | 28.50% |
| ORCL250117C00165000 | 2024-04-26 11:31AM EDT | 165.00 | 1.34 | 1.05 | 1.21 | +0.36 | +36.73% | 1 | 632 | 28.44% |
| ORCL250117C00170000 | 2024-04-26 2:27PM EDT | 170.00 | 1.00 | 0.42 | 1.05 | +0.18 | +21.95% | 3 | 877 | 29.22% |
| ORCL250117C00175000 | 2024-04-26 12:06PM EDT | 175.00 | 0.84 | 0.50 | 0.72 | +0.25 | +42.37% | 2 | 1,139 | 28.49% |
| ORCL250117C00180000 | 2024-04-26 2:50PM EDT | 180.00 | 0.56 | 0.12 | 0.58 | +0.05 | +9.80% | 3 | 206 | 28.78% |
| ORCL250117C00185000 | 2024-04-26 9:50AM EDT | 185.00 | 0.52 | 0.35 | 0.54 | +0.16 | +44.44% | 1 | 378 | 29.81% |
| ORCL250117C00190000 | 2024-04-26 3:41PM EDT | 190.00 | 0.35 | 0.21 | 0.47 | 0.00 | - | 21 | 571 | 30.40% |
| ORCL250117C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 0.32 | 0.19 | 0.41 | +0.06 | +23.08% | 3 | 244 | 30.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250117P00032500 | 2024-04-23 10:12AM EDT | 32.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 2 | 717 | 59.38% |
| ORCL250117P00035000 | 2024-04-23 10:13AM EDT | 35.00 | 0.03 | 0.01 | 0.56 | 0.00 | - | 2 | 48 | 69.63% |
| ORCL250117P00037500 | 2024-04-24 12:54PM EDT | 37.50 | 0.04 | 0.02 | 0.64 | 0.00 | - | 2 | 291 | 67.38% |
| ORCL250117P00040000 | 2024-04-25 9:47AM EDT | 40.00 | 0.06 | 0.03 | 0.72 | 0.00 | - | 2 | 164 | 65.14% |
| ORCL250117P00042500 | 2024-04-25 9:49AM EDT | 42.50 | 0.07 | 0.03 | 0.75 | 0.00 | - | 2 | 132 | 62.16% |
| ORCL250117P00045000 | 2024-04-24 12:54PM EDT | 45.00 | 0.16 | 0.04 | 0.38 | 0.00 | - | 2 | 1,597 | 53.42% |
| ORCL250117P00047500 | 2024-04-25 9:49AM EDT | 47.50 | 0.16 | 0.05 | 1.07 | 0.00 | - | 2 | 373 | 59.57% |
| ORCL250117P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 0.20 | 0.06 | 1.20 | 0.00 | - | 2 | 208 | 57.76% |
| ORCL250117P00052500 | 2024-04-25 9:50AM EDT | 52.50 | 0.26 | 0.07 | 1.29 | 0.00 | - | 2 | 420 | 55.62% |
| ORCL250117P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 0.24 | 0.08 | 0.28 | -0.04 | -14.29% | 2 | 448 | 45.02% |
| ORCL250117P00057500 | 2024-04-26 10:36AM EDT | 57.50 | 0.19 | 0.10 | 0.31 | -0.13 | -40.62% | 2 | 400 | 43.31% |
| ORCL250117P00060000 | 2024-04-26 10:38AM EDT | 60.00 | 0.30 | 0.12 | 0.35 | -0.02 | -6.25% | 2 | 647 | 41.85% |
| ORCL250117P00062500 | 2024-04-26 10:39AM EDT | 62.50 | 0.32 | 0.16 | 0.40 | -0.04 | -11.11% | 2 | 678 | 40.53% |
| ORCL250117P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 0.41 | 0.22 | 0.45 | -0.01 | -2.38% | 3 | 2,221 | 39.14% |
| ORCL250117P00067500 | 2024-04-26 10:40AM EDT | 67.50 | 0.44 | 0.28 | 0.52 | -0.07 | -13.73% | 2 | 361 | 37.99% |
| ORCL250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 1 | 398 | 36.87% |
| ORCL250117P00072500 | 2024-04-19 10:09AM EDT | 72.50 | 0.71 | 0.45 | 0.70 | 0.00 | - | 29 | 341 | 35.86% |
| ORCL250117P00075000 | 2024-04-25 2:29PM EDT | 75.00 | 0.81 | 0.56 | 0.82 | 0.00 | - | 5 | 355 | 34.96% |
| ORCL250117P00077500 | 2024-04-23 3:36PM EDT | 77.50 | 0.97 | 0.77 | 0.87 | 0.00 | - | 1 | 484 | 33.28% |
| ORCL250117P00080000 | 2024-04-19 12:45PM EDT | 80.00 | 1.17 | 0.99 | 1.45 | 0.00 | - | 8 | 3,536 | 35.56% |
| ORCL250117P00082500 | 2024-04-24 3:53PM EDT | 82.50 | 1.33 | 1.17 | 1.22 | 0.00 | - | 2 | 995 | 31.78% |
| ORCL250117P00085000 | 2024-04-24 1:06PM EDT | 85.00 | 1.66 | 1.39 | 1.46 | 0.00 | - | 2 | 2,022 | 31.19% |
| ORCL250117P00087500 | 2024-04-25 11:13AM EDT | 87.50 | 2.05 | 1.56 | 1.72 | 0.00 | - | 36 | 2,436 | 30.51% |
| ORCL250117P00090000 | 2024-04-25 12:04PM EDT | 90.00 | 2.41 | 1.87 | 2.04 | 0.00 | - | 60 | 2,880 | 29.94% |
| ORCL250117P00092500 | 2024-04-18 3:54PM EDT | 92.50 | 2.78 | 2.25 | 2.87 | 0.00 | - | 1 | 2,972 | 31.38% |
| ORCL250117P00095000 | 2024-04-26 3:41PM EDT | 95.00 | 2.76 | 2.62 | 2.85 | -0.59 | -17.61% | 11 | 1,950 | 28.94% |
| ORCL250117P00097500 | 2024-04-26 9:53AM EDT | 97.50 | 3.10 | 3.20 | 3.35 | -0.85 | -21.52% | 3 | 3,437 | 28.48% |
| ORCL250117P00100000 | 2024-04-26 11:12AM EDT | 100.00 | 3.70 | 3.80 | 3.90 | -0.80 | -17.78% | 38 | 3,482 | 27.97% |
| ORCL250117P00105000 | 2024-04-26 10:04AM EDT | 105.00 | 4.90 | 5.10 | 5.60 | -1.05 | -17.65% | 1 | 2,064 | 28.13% |
| ORCL250117P00110000 | 2024-04-25 11:09AM EDT | 110.00 | 8.00 | 6.75 | 7.30 | 0.00 | - | 8 | 3,301 | 27.25% |
| ORCL250117P00115000 | 2024-04-26 3:17PM EDT | 115.00 | 8.70 | 8.75 | 9.25 | -1.55 | -15.12% | 114 | 3,266 | 26.16% |
| ORCL250117P00120000 | 2024-04-26 11:15AM EDT | 120.00 | 10.70 | 11.10 | 11.65 | -2.15 | -16.73% | 11 | 1,864 | 25.30% |
| ORCL250117P00125000 | 2024-04-26 10:04AM EDT | 125.00 | 13.42 | 13.85 | 14.25 | -2.71 | -16.80% | 1 | 996 | 23.99% |
| ORCL250117P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 17.05 | 16.90 | 17.60 | -2.25 | -11.66% | 96 | 521 | 23.65% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 135.00 | 18.35 | 20.05 | 21.75 | 0.00 | - | 1 | 299 | 24.68% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 140.00 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 30.01% |
| ORCL250117P00145000 | 2024-04-22 2:22PM EDT | 145.00 | 30.25 | 27.65 | 30.10 | 0.00 | - | 10 | 110 | 24.99% |
| ORCL250117P00150000 | 2024-03-12 3:44PM EDT | 150.00 | 25.60 | 27.25 | 28.75 | 0.00 | - | 2 | 33 | 0.00% |
| ORCL250117P00155000 | 2024-02-05 11:19AM EDT | 155.00 | 40.12 | 42.85 | 45.50 | 0.00 | - | 1 | 0 | 47.10% |
| ORCL250117P00160000 | 2024-03-22 3:46PM EDT | 160.00 | 32.95 | 43.00 | 47.50 | 0.00 | - | 5 | 0 | 40.53% |
| ORCL250117P00165000 | 2023-08-31 3:31PM EDT | 165.00 | 45.25 | 58.25 | 60.30 | 0.00 | - | 5 | 0 | 62.55% |
| ORCL250117P00170000 | 2023-10-11 3:18PM EDT | 170.00 | 60.33 | 56.50 | 57.40 | 0.00 | - | 22 | 0 | 44.57% |
| ORCL250117P00175000 | 2023-09-07 2:30PM EDT | 175.00 | 50.20 | 64.70 | 65.90 | 0.00 | - | 7 | 0 | 55.89% |
| ORCL250117P00180000 | 2024-02-14 10:40AM EDT | 180.00 | 65.59 | 52.00 | 56.85 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL250117P00185000 | 2024-03-13 9:30AM EDT | 185.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL250117P00195000 | 2024-04-11 3:36PM EDT | 195.00 | 71.00 | 75.75 | 79.60 | 0.00 | - | 10 | 0 | 41.69% |
© 2024 Yahoo. All rights reserved.