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
64,058.29 -596.13 (-0.92%) CMC Crypto 200
1,332.68 -63.86 (-4.57%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00105000 | 2024-04-25 11:48AM EDT | 2024-04-26 | 8.90 | 13.05 | 13.55 | 0.00 | - | 1 | 22 | 146.68% |
| ORCL240517C00105000 | 2024-04-25 9:38AM EDT | 2024-05-17 | 9.40 | 13.45 | 13.90 | 0.00 | - | 5 | 296 | 43.77% |
| ORCL240621C00105000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 15.65 | 15.50 | 15.75 | +3.55 | +29.34% | 28 | 3,935 | 42.57% |
| ORCL240719C00105000 | 2024-04-26 9:41AM EDT | 2024-07-19 | 15.30 | 16.10 | 16.50 | +1.62 | +11.84% | 1 | 404 | 39.22% |
| ORCL240816C00105000 | 2024-04-19 10:46AM EDT | 2024-08-16 | 15.65 | 16.75 | 17.00 | 0.00 | - | 3 | 35 | 36.44% |
| ORCL240920C00105000 | 2024-04-24 11:14AM EDT | 2024-09-20 | 15.44 | 18.20 | 18.40 | 0.00 | - | 2 | 1,420 | 37.58% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 20.65 | 20.85 | 0.00 | - | 2 | 356 | 37.13% |
| ORCL250117C00105000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 20.15 | 21.25 | 21.40 | +2.35 | +13.20% | 1 | 1,206 | 36.71% |
| ORCL250321C00105000 | 2024-04-24 1:27PM EDT | 2025-03-21 | 20.25 | 22.75 | 23.00 | 0.00 | - | 4 | 12 | 37.10% |
| ORCL250620C00105000 | 2024-04-24 9:33AM EDT | 2025-06-20 | 22.00 | 24.65 | 24.85 | 0.00 | - | 1 | 77 | 36.99% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 25.25 | 27.30 | 28.10 | 0.00 | - | 1 | 238 | 36.95% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 26.25 | 27.70 | 28.55 | 0.00 | - | 3 | 71 | 36.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00105000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 156 | 81.25% |
| ORCL240503P00105000 | 2024-04-26 11:38AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 10 | 105 | 36.33% |
| ORCL240510P00105000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 0.07 | 0.02 | 0.08 | -0.16 | -69.57% | 1 | 97 | 30.66% |
| ORCL240517P00105000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.18 | -64.29% | 15 | 1,026 | 26.86% |
| ORCL240524P00105000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 0.51 | 0.13 | 0.21 | 0.00 | - | 1 | 39 | 26.56% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.28 | 0.23 | 0.25 | -0.34 | -54.84% | 8 | 14 | 24.81% |
| ORCL240621P00105000 | 2024-04-26 1:37PM EDT | 2024-06-21 | 1.34 | 1.32 | 1.36 | -0.71 | -34.63% | 2,601 | 6,879 | 32.15% |
| ORCL240719P00105000 | 2024-04-26 1:33PM EDT | 2024-07-19 | 1.79 | 1.76 | 1.81 | -0.70 | -28.11% | 8 | 840 | 29.41% |
| ORCL240816P00105000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 2.91 | 2.14 | 2.18 | 0.00 | - | 78 | 319 | 27.56% |
| ORCL240920P00105000 | 2024-04-26 1:29PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | -0.85 | -21.25% | 13 | 2,996 | 28.49% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 5.50 | 4.50 | 4.65 | 0.00 | - | 12 | 803 | 27.41% |
| ORCL250117P00105000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 4.90 | 4.90 | 5.00 | -1.05 | -17.65% | 1 | 2,064 | 26.99% |
| ORCL250321P00105000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 7.10 | 5.70 | 5.85 | 0.00 | - | 1 | 302 | 26.56% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 6.75 | 6.90 | 0.00 | - | 12 | 845 | 25.97% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 8.55 | 8.75 | 0.00 | - | 9 | 419 | 25.24% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 10.15 | 8.85 | 9.05 | 0.00 | - | 2 | 239 | 25.23% |
© 2024 Yahoo. All rights reserved.