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
63,971.78 -627.35 (-0.97%) CMC Crypto 200
1,333.28 -63.26 (-4.53%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00100000 | 2024-04-26 11:00AM EDT | 2024-05-17 | 18.78 | 18.20 | 18.55 | +4.28 | +29.52% | 4 | 525 | 52.64% |
| ORCL240531C00100000 | 2024-04-19 12:26PM EDT | 2024-05-31 | 16.90 | 18.15 | 18.85 | 0.00 | - | 10 | 10 | 48.05% |
| ORCL240621C00100000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 20.10 | 19.50 | 19.85 | +3.30 | +19.64% | 5 | 3,531 | 47.53% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 17.60 | 19.95 | 20.30 | 0.00 | - | 1 | 28 | 41.99% |
| ORCL240816C00100000 | 2024-04-26 1:10PM EDT | 2024-08-16 | 20.75 | 20.50 | 20.70 | +3.45 | +19.94% | 18 | 60 | 38.67% |
| ORCL240920C00100000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 22.05 | 21.80 | 22.00 | +3.35 | +17.91% | 1 | 722 | 39.84% |
| ORCL241220C00100000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 24.00 | 23.95 | 24.20 | -4.25 | -15.04% | 1 | 130 | 38.84% |
| ORCL250117C00100000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 25.20 | 24.45 | 24.65 | +2.95 | +13.26% | 3 | 2,030 | 38.15% |
| ORCL250321C00100000 | 2024-04-03 3:35PM EDT | 2025-03-21 | 32.65 | 26.00 | 26.15 | 0.00 | - | 10 | 10 | 38.45% |
| ORCL250620C00100000 | 2024-04-26 11:40AM EDT | 2025-06-20 | 28.15 | 27.70 | 27.95 | -3.95 | -12.31% | 2 | 22 | 38.35% |
| ORCL251219C00100000 | 2024-04-24 2:44PM EDT | 2025-12-19 | 30.75 | 30.70 | 31.05 | +2.25 | +7.89% | 1 | 197 | 38.14% |
| ORCL260116C00100000 | 2024-04-26 1:45PM EDT | 2026-01-16 | 31.59 | 31.10 | 31.40 | +2.59 | +8.93% | 6 | 417 | 37.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00100000 | 2024-04-09 9:37AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 125.00% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.52 | -0.07 | -87.50% | 1 | 7 | 50.34% |
| ORCL240517P00100000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 3 | 2,408 | 32.81% |
| ORCL240524P00100000 | 2024-04-25 12:28PM EDT | 2024-05-24 | 0.17 | 0.03 | 0.12 | 0.00 | - | 1 | 20 | 31.25% |
| ORCL240531P00100000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.15 | -0.19 | -65.52% | 28 | 73 | 29.20% |
| ORCL240621P00100000 | 2024-04-26 1:17PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.78 | -0.42 | -35.59% | 212 | 6,105 | 33.79% |
| ORCL240719P00100000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 1.02 | 1.08 | 1.10 | -0.47 | -31.54% | 13 | 711 | 30.68% |
| ORCL240816P00100000 | 2024-04-24 2:33PM EDT | 2024-08-16 | 1.80 | 1.36 | 1.40 | 0.00 | - | 4 | 157 | 28.78% |
| ORCL240920P00100000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 2.64 | 2.13 | 2.16 | 0.00 | - | 58 | 1,505 | 29.46% |
| ORCL241220P00100000 | 2024-04-26 10:42AM EDT | 2024-12-20 | 3.35 | 3.35 | 3.45 | -0.70 | -17.28% | 5 | 474 | 28.23% |
| ORCL250117P00100000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 3.70 | 3.70 | 3.80 | -0.80 | -17.78% | 38 | 3,482 | 27.92% |
| ORCL250321P00100000 | 2024-04-26 10:43AM EDT | 2025-03-21 | 4.30 | 4.45 | 4.55 | -1.05 | -19.63% | 2 | 589 | 27.39% |
| ORCL250620P00100000 | 2024-04-18 1:20PM EDT | 2025-06-20 | 6.00 | 5.40 | 5.55 | 0.00 | - | 3 | 748 | 26.84% |
| ORCL251219P00100000 | 2024-04-24 11:26AM EDT | 2025-12-19 | 7.97 | 7.05 | 7.30 | 0.00 | - | 5 | 987 | 26.09% |
| ORCL260116P00100000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 8.15 | 7.35 | 7.55 | 0.00 | - | 1 | 695 | 26.00% |
© 2024 Yahoo. All rights reserved.