Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.43 -44.20 (-0.87%) Dow
37,971.69 -489.23 (-1.27%) Nasdaq
15,513.06 -199.68 (-1.27%) Bitcoin USD
64,111.31 -441.37 (-0.68%) CMC Crypto 200
1,386.40 +3.83 (+0.28%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00120000 | 2024-04-25 11:29AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 215 | 1,322 | 34.77% |
| ORCL240503C00120000 | 2024-04-25 12:11PM EDT | 2024-05-03 | 0.19 | 0.18 | 0.21 | -0.15 | -44.12% | 128 | 497 | 24.71% |
| ORCL240510C00120000 | 2024-04-24 3:30PM EDT | 2024-05-10 | 0.47 | 0.39 | 0.44 | -0.22 | -31.88% | 16 | 70 | 23.12% |
| ORCL240517C00120000 | 2024-04-25 11:48AM EDT | 2024-05-17 | 0.68 | 0.70 | 0.74 | -0.37 | -35.24% | 110 | 2,895 | 23.29% |
| ORCL240524C00120000 | 2024-04-25 9:54AM EDT | 2024-05-24 | 1.01 | 0.98 | 1.02 | -0.33 | -24.63% | 1 | 105 | 23.27% |
| ORCL240531C00120000 | 2024-04-25 12:13PM EDT | 2024-05-31 | 1.20 | 1.20 | 1.24 | -0.39 | -24.53% | 312 | 1,297 | 22.88% |
| ORCL240621C00120000 | 2024-04-25 12:13PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.55 | -0.60 | -14.63% | 118 | 8,212 | 32.46% |
| ORCL240719C00120000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.35 | -0.53 | -10.97% | 127 | 3,764 | 30.43% |
| ORCL240816C00120000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 5.05 | 4.95 | 5.10 | -0.45 | -8.18% | 18 | 169 | 29.47% |
| ORCL240920C00120000 | 2024-04-25 11:38AM EDT | 2024-09-20 | 6.80 | 6.60 | 6.70 | -0.40 | -5.56% | 162 | 1,301 | 31.37% |
| ORCL241220C00120000 | 2024-04-23 11:43AM EDT | 2024-12-20 | 10.00 | 9.35 | 9.45 | 0.00 | - | 35 | 409 | 32.21% |
| ORCL250117C00120000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 9.95 | 9.90 | 10.05 | -0.70 | -6.57% | 10 | 1,683 | 32.02% |
| ORCL250321C00120000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 12.30 | 11.55 | 11.75 | 0.00 | - | 61 | 140 | 32.73% |
| ORCL250620C00120000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 13.80 | 13.65 | 13.80 | -0.60 | -4.17% | 10 | 245 | 33.17% |
| ORCL251219C00120000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 17.60 | 16.25 | 17.35 | 0.00 | - | 1 | 653 | 33.80% |
| ORCL260116C00120000 | 2024-04-15 2:55PM EDT | 2026-01-16 | 22.05 | 16.85 | 18.00 | 0.00 | - | 8 | 313 | 34.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00120000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 4.85 | 5.80 | 6.05 | 0.00 | - | 25 | 56 | 50.00% |
| ORCL240503P00120000 | 2024-04-25 9:38AM EDT | 2024-05-03 | 6.90 | 5.45 | 6.15 | +2.00 | +40.82% | 1 | 338 | 26.66% |
| ORCL240510P00120000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 6.24 | 6.25 | 6.60 | +1.16 | +22.83% | 14 | 135 | 27.69% |
| ORCL240517P00120000 | 2024-04-25 11:57AM EDT | 2024-05-17 | 6.60 | 6.35 | 6.65 | +1.15 | +21.10% | 27 | 2,765 | 23.71% |
| ORCL240524P00120000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 5.89 | 6.60 | 6.85 | 0.00 | - | 1 | 32 | 22.83% |
| ORCL240531P00120000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 5.62 | 6.75 | 7.50 | 0.00 | - | 3 | 12 | 26.07% |
| ORCL240621P00120000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 8.45 | 8.55 | 8.75 | +0.65 | +8.33% | 26 | 6,585 | 28.52% |
| ORCL240719P00120000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 9.00 | 9.00 | 9.15 | +0.65 | +7.78% | 17 | 2,207 | 25.35% |
| ORCL240816P00120000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 8.95 | 9.60 | 9.80 | 0.00 | - | 3 | 1,169 | 24.71% |
| ORCL240920P00120000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 9.95 | 10.70 | 10.80 | 0.00 | - | 19 | 2,704 | 25.18% |
| ORCL241220P00120000 | 2024-04-24 11:07AM EDT | 2024-12-20 | 12.00 | 12.35 | 12.50 | 0.00 | - | 1 | 1,412 | 24.53% |
| ORCL250117P00120000 | 2024-04-25 10:51AM EDT | 2025-01-17 | 12.85 | 12.65 | 12.75 | +0.75 | +6.20% | 10 | 1,860 | 23.87% |
| ORCL250321P00120000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 13.57 | 13.60 | 13.70 | 0.00 | - | 2 | 27 | 23.69% |
| ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 2025-06-20 | 12.75 | 14.70 | 15.65 | 0.00 | - | 8 | 410 | 24.98% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 16.18 | 16.55 | 17.25 | 0.00 | - | 10 | 548 | 23.62% |
| ORCL260116P00120000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 14.75 | 16.80 | 17.75 | 0.00 | - | 15 | 219 | 23.92% |
© 2024 Yahoo. All rights reserved.