Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,784.99 -2,193.09 (-3.48%) CMC Crypto 200
1,256.51 -101.50 (-7.47%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00115000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 1.77 | 1.45 | 1.90 | -0.04 | -2.21% | 73 | 892 | 33.20% |
| ORCL240517C00115000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 2.34 | 2.27 | 2.40 | -0.29 | -11.03% | 111 | 2,243 | 20.61% |
| ORCL240524C00115000 | 2024-05-10 11:56AM EDT | 2024-05-24 | 2.70 | 2.82 | 3.10 | -0.60 | -18.18% | 18 | 145 | 23.10% |
| ORCL240531C00115000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 3.50 | 2.89 | 5.50 | -0.58 | -14.22% | 33 | 165 | 40.71% |
| ORCL240607C00115000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 3.95 | 3.75 | 6.15 | -1.10 | -21.78% | 61 | 309 | 40.50% |
| ORCL240614C00115000 | 2024-05-10 12:25PM EDT | 2024-06-14 | 5.66 | 5.55 | 6.15 | -0.49 | -7.97% | 4 | 257 | 36.35% |
| ORCL240621C00115000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 6.15 | 6.20 | 6.35 | -0.25 | -3.91% | 176 | 3,934 | 34.53% |
| ORCL240719C00115000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 7.05 | 7.10 | 7.30 | -0.30 | -4.08% | 9 | 1,278 | 31.57% |
| ORCL240816C00115000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 8.10 | 6.95 | 8.15 | -0.50 | -5.81% | 2 | 690 | 30.29% |
| ORCL240920C00115000 | 2024-05-09 12:17PM EDT | 2024-09-20 | 10.07 | 8.75 | 11.50 | 0.00 | - | 24 | 2,647 | 38.09% |
| ORCL241220C00115000 | 2024-05-09 12:48PM EDT | 2024-12-20 | 12.80 | 12.60 | 12.90 | 0.00 | - | 2 | 458 | 33.29% |
| ORCL250117C00115000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 13.20 | 11.40 | 13.45 | -0.02 | -0.15% | 3 | 1,903 | 32.84% |
| ORCL250321C00115000 | 2024-05-08 9:31AM EDT | 2025-03-21 | 15.80 | 14.95 | 15.20 | 0.00 | - | 1 | 86 | 33.50% |
| ORCL250620C00115000 | 2024-05-07 10:47AM EDT | 2025-06-20 | 17.08 | 16.85 | 17.45 | -1.62 | -8.66% | 4 | 198 | 34.20% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 19.50 | 23.00 | 0.00 | - | 1 | 171 | 38.10% |
| ORCL260116C00115000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 22.35 | 20.65 | 22.05 | 0.00 | - | 5 | 211 | 35.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00115000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 97 | 770 | 14.45% |
| ORCL240517P00115000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.54 | 0.53 | 0.57 | -0.15 | -21.74% | 216 | 5,968 | 17.97% |
| ORCL240524P00115000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 1.07 | 1.07 | 1.14 | -0.15 | -12.30% | 24 | 508 | 19.83% |
| ORCL240531P00115000 | 2024-05-10 2:29PM EDT | 2024-05-31 | 1.39 | 1.33 | 1.48 | -0.02 | -1.42% | 433 | 393 | 19.53% |
| ORCL240607P00115000 | 2024-05-10 12:23PM EDT | 2024-06-07 | 2.03 | 1.67 | 2.05 | +0.08 | +4.10% | 18 | 25 | 21.56% |
| ORCL240614P00115000 | 2024-05-10 12:17PM EDT | 2024-06-14 | 3.75 | 3.20 | 3.90 | +0.06 | +1.63% | 20 | 22 | 32.32% |
| ORCL240621P00115000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 3.89 | 3.85 | 4.00 | -0.07 | -1.77% | 50 | 6,355 | 30.21% |
| ORCL240719P00115000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 4.65 | 4.55 | 4.75 | -0.05 | -1.06% | 57 | 1,854 | 27.23% |
| ORCL240816P00115000 | 2024-05-10 2:05PM EDT | 2024-08-16 | 5.25 | 5.10 | 5.30 | 0.00 | - | 125 | 1,115 | 25.37% |
| ORCL240920P00115000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.50 | 0.00 | - | 68 | 3,486 | 26.12% |
| ORCL241220P00115000 | 2024-05-10 11:44AM EDT | 2024-12-20 | 8.45 | 7.95 | 8.70 | +0.15 | +1.81% | 4 | 826 | 26.27% |
| ORCL250117P00115000 | 2024-05-09 11:52AM EDT | 2025-01-17 | 8.65 | 8.50 | 9.05 | 0.00 | - | 7 | 3,270 | 25.70% |
| ORCL250321P00115000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 10.60 | 8.95 | 10.15 | 0.00 | - | 1 | 96 | 25.57% |
| ORCL250620P00115000 | 2024-05-09 11:43AM EDT | 2025-06-20 | 10.80 | 10.60 | 11.00 | 0.00 | - | 1 | 155 | 24.30% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 12.65 | 13.80 | 0.00 | - | 60 | 323 | 25.03% |
| ORCL260116P00115000 | 2024-05-07 2:02PM EDT | 2026-01-16 | 12.70 | 12.85 | 14.00 | 0.00 | - | 1 | 318 | 24.79% |
© 2024 Yahoo. All rights reserved.