Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,254.73 -9.80 (-0.30%) Nikkei
38,254.33 +51.96 (+0.14%) Hang Seng
18,313.86 0.00 (0.00%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,451.05 -1,080.47 (-1.73%) CMC Crypto 200
1,309.70 +15.03 (+1.16%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00125000 | 2024-05-08 12:30PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 590 | 41.80% |
| ORCL240517C00125000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 50 | 4,491 | 24.51% |
| ORCL240524C00125000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 5 | 193 | 22.95% |
| ORCL240531C00125000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 0.43 | 0.40 | 0.44 | -0.20 | -31.75% | 126 | 3,356 | 22.22% |
| ORCL240607C00125000 | 2024-05-08 2:08PM EDT | 2024-06-07 | 0.76 | 0.65 | 0.84 | -0.07 | -8.43% | 18 | 225 | 24.24% |
| ORCL240614C00125000 | 2024-05-08 12:50PM EDT | 2024-06-14 | 2.21 | 1.53 | 2.56 | -0.05 | -2.21% | 5 | 13 | 36.12% |
| ORCL240621C00125000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 2.67 | 2.59 | 2.66 | -0.17 | -5.99% | 340 | 11,383 | 33.81% |
| ORCL240719C00125000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 3.38 | 3.25 | 3.35 | -0.12 | -3.43% | 144 | 2,556 | 30.08% |
| ORCL240816C00125000 | 2024-05-08 3:08PM EDT | 2024-08-16 | 4.12 | 4.00 | 4.15 | -0.58 | -12.34% | 15 | 875 | 29.02% |
| ORCL240920C00125000 | 2024-05-08 2:51PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.80 | -0.55 | -8.73% | 10 | 1,796 | 31.01% |
| ORCL241220C00125000 | 2024-05-08 2:54PM EDT | 2024-12-20 | 8.60 | 8.45 | 8.60 | -0.41 | -4.55% | 16 | 373 | 31.69% |
| ORCL250117C00125000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 9.85 | 9.00 | 9.15 | 0.00 | - | 8 | 2,571 | 31.31% |
| ORCL250321C00125000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 11.00 | 10.80 | 10.95 | -0.80 | -6.78% | 70 | 70 | 32.16% |
| ORCL250620C00125000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 12.15 | 12.55 | 13.10 | 0.00 | - | 4 | 1,226 | 32.69% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 2025-12-19 | 15.90 | 16.45 | 16.85 | 0.00 | - | 1 | 2,381 | 33.48% |
| ORCL260116C00125000 | 2024-04-30 10:30AM EDT | 2026-01-16 | 16.00 | 16.85 | 18.50 | 0.00 | - | 4 | 351 | 35.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00125000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 7.52 | 6.55 | 7.70 | -1.38 | -15.51% | 1 | 10 | 50.78% |
| ORCL240517P00125000 | 2024-05-08 2:17PM EDT | 2024-05-17 | 7.52 | 7.45 | 8.70 | +0.87 | +13.08% | 7 | 1,309 | 49.02% |
| ORCL240524P00125000 | 2024-04-29 11:40AM EDT | 2024-05-24 | 9.20 | 7.50 | 9.45 | 0.00 | - | 5 | 43 | 46.44% |
| ORCL240607P00125000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 8.88 | 6.95 | 9.10 | 0.00 | - | 5 | 0 | 30.74% |
| ORCL240621P00125000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 9.35 | 9.35 | 9.50 | +0.55 | +6.25% | 84 | 2,644 | 28.37% |
| ORCL240719P00125000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 9.95 | 8.15 | 10.80 | +0.35 | +3.65% | 3 | 2,146 | 29.26% |
| ORCL240816P00125000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 10.27 | 8.95 | 10.55 | -0.83 | -7.48% | 2 | 404 | 23.71% |
| ORCL240920P00125000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 11.25 | 11.40 | 11.60 | -2.80 | -19.93% | 1 | 1,047 | 24.40% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 2024-12-20 | 15.25 | 12.65 | 14.20 | 0.00 | - | 1 | 1,619 | 26.18% |
| ORCL250117P00125000 | 2024-05-01 12:09PM EDT | 2025-01-17 | 15.27 | 13.10 | 13.60 | 0.00 | - | 2 | 988 | 23.13% |
| ORCL250321P00125000 | 2024-05-03 9:57AM EDT | 2025-03-21 | 15.70 | 13.50 | 14.80 | 0.00 | - | 6 | 36 | 23.51% |
| ORCL250620P00125000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 15.65 | 15.45 | 15.80 | +0.45 | +2.96% | 1 | 558 | 22.77% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 18.93 | 16.80 | 18.65 | 0.00 | - | 5 | 61 | 23.76% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 19.00 | 17.65 | 18.95 | 0.00 | - | 1 | 371 | 23.70% |
© 2024 Yahoo. All rights reserved.