Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,290.21 +1,323.09 (+2.28%) CMC Crypto 200
1,278.40 +7.66 (+0.60%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321C00085000 | 2024-04-18 3:23PM EDT | 85.00 | 35.95 | 34.60 | 35.70 | 0.00 | - | 1 | 6 | 44.80% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 90.00 | 41.75 | 30.10 | 31.45 | 0.00 | - | 1 | 3 | 41.90% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 28.27 | 26.30 | 27.10 | 0.00 | - | 2 | 7 | 38.48% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 100.00 | 32.65 | 23.10 | 23.60 | 0.00 | - | 10 | 10 | 37.23% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 20.40 | 19.65 | 21.00 | 0.00 | - | 1 | 12 | 37.74% |
| ORCL250321C00110000 | 2024-04-25 1:26PM EDT | 110.00 | 16.60 | 17.00 | 17.25 | 0.00 | - | 16 | 36 | 34.77% |
| ORCL250321C00115000 | 2024-05-02 12:42PM EDT | 115.00 | 14.20 | 14.30 | 14.80 | -0.33 | -2.27% | 2 | 84 | 34.43% |
| ORCL250321C00120000 | 2024-05-02 12:34PM EDT | 120.00 | 12.25 | 11.90 | 12.80 | -0.60 | -4.67% | 10 | 122 | 34.54% |
| ORCL250321C00125000 | 2024-05-02 10:55AM EDT | 125.00 | 10.35 | 9.80 | 10.00 | +0.20 | +1.97% | 22 | 64 | 32.22% |
| ORCL250321C00130000 | 2024-05-02 10:46AM EDT | 130.00 | 8.35 | 8.00 | 8.85 | -0.78 | -8.54% | 12 | 335 | 33.19% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 135.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 20 | 82 | 30.96% |
| ORCL250321C00140000 | 2024-05-02 3:41PM EDT | 140.00 | 5.20 | 5.10 | 5.30 | -0.25 | -4.59% | 4 | 53 | 30.48% |
| ORCL250321C00145000 | 2024-04-26 10:20AM EDT | 145.00 | 5.55 | 4.05 | 4.25 | 0.00 | - | 61 | 137 | 30.14% |
| ORCL250321C00150000 | 2024-04-25 9:47AM EDT | 150.00 | 3.25 | 2.64 | 3.30 | 0.00 | - | 14 | 54 | 29.57% |
| ORCL250321C00155000 | 2024-04-29 2:54PM EDT | 155.00 | 2.82 | 2.21 | 2.63 | 0.00 | - | 3 | 46 | 29.40% |
| ORCL250321C00160000 | 2024-05-01 1:12PM EDT | 160.00 | 2.24 | 1.98 | 2.19 | 0.00 | - | 35 | 55 | 29.66% |
| ORCL250321C00165000 | 2024-04-19 11:47AM EDT | 165.00 | 2.00 | 1.56 | 1.76 | 0.00 | - | 20 | 28 | 29.63% |
| ORCL250321C00170000 | 2024-04-16 1:24PM EDT | 170.00 | 2.34 | 1.23 | 1.47 | 0.00 | - | 2 | 30 | 29.90% |
| ORCL250321C00175000 | 2024-04-19 11:47AM EDT | 175.00 | 1.28 | 0.97 | 1.42 | 0.00 | - | 20 | 71 | 31.19% |
| ORCL250321C00180000 | 2024-04-23 3:55PM EDT | 180.00 | 0.83 | 0.78 | 1.01 | 0.00 | - | - | 1 | 30.26% |
| ORCL250321C00185000 | 2024-04-12 12:29PM EDT | 185.00 | 1.34 | 0.59 | 0.68 | 0.00 | - | 6 | 6 | 29.21% |
| ORCL250321C00190000 | 2024-04-09 9:56AM EDT | 190.00 | 1.17 | 0.41 | 0.73 | 0.00 | - | - | 13 | 30.87% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL250321P00075000 | 2024-04-25 12:16PM EDT | 75.00 | 1.18 | 1.05 | 1.10 | 0.00 | - | 1 | 46 | 32.91% |
| ORCL250321P00080000 | 2024-04-25 10:55AM EDT | 80.00 | 1.65 | 1.19 | 1.53 | 0.00 | - | 2 | 12 | 31.59% |
| ORCL250321P00085000 | 2024-05-02 10:03AM EDT | 85.00 | 2.08 | 1.83 | 2.10 | 0.00 | - | 7 | 26 | 30.35% |
| ORCL250321P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 2.92 | 2.72 | 2.84 | 0.00 | - | 52 | 53 | 29.18% |
| ORCL250321P00095000 | 2024-04-26 9:50AM EDT | 95.00 | 3.33 | 3.75 | 3.85 | 0.00 | - | 3 | 252 | 28.27% |
| ORCL250321P00100000 | 2024-05-02 10:40AM EDT | 100.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 1 | 590 | 27.36% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 105.00 | 6.55 | 6.55 | 6.65 | 0.00 | - | 1 | 304 | 26.50% |
| ORCL250321P00110000 | 2024-05-02 10:22AM EDT | 110.00 | 8.45 | 8.40 | 8.55 | +0.10 | +1.20% | 8 | 504 | 25.74% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 115.00 | 10.60 | 10.50 | 10.75 | +1.85 | +21.14% | 1 | 97 | 24.90% |
| ORCL250321P00120000 | 2024-04-30 1:53PM EDT | 120.00 | 13.60 | 11.35 | 13.30 | 0.00 | - | 7 | 28 | 24.05% |
| ORCL250321P00125000 | 2024-04-15 12:13PM EDT | 125.00 | 13.30 | 15.40 | 16.20 | 0.00 | - | 16 | 42 | 23.18% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 130.00 | 16.95 | 18.55 | 19.40 | 0.00 | - | 1 | 25 | 22.16% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 135.00 | 23.53 | 21.90 | 22.95 | 0.00 | - | 1 | 73 | 21.08% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 140.00 | 19.40 | 25.70 | 27.70 | 0.00 | - | 12 | 22 | 22.90% |
| ORCL250321P00155000 | 2024-04-02 12:03PM EDT | 155.00 | 32.45 | 38.10 | 42.30 | 0.00 | - | - | 0 | 28.08% |
© 2024 Yahoo. All rights reserved.