Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802C00125000 | 2024-07-09 1:30PM EDT | 2024-08-02 | 16.07 | 14.00 | 15.10 | 0.00 | - | 14 | 12 | 60.55% |
| ORCL240816C00125000 | 2024-07-25 3:50PM EDT | 2024-08-16 | 14.80 | 14.45 | 16.00 | +0.60 | +4.23% | 8 | 1,775 | 54.13% |
| ORCL240823C00125000 | 2024-07-22 3:15PM EDT | 2024-08-23 | 16.18 | 14.60 | 16.05 | 0.00 | - | 6 | 12 | 47.35% |
| ORCL240920C00125000 | 2024-07-25 2:00PM EDT | 2024-09-20 | 18.20 | 17.00 | 17.85 | 0.00 | - | 11 | 3,397 | 44.68% |
| ORCL241018C00125000 | 2024-07-23 3:50PM EDT | 2024-10-18 | 21.20 | 17.75 | 18.85 | 0.00 | - | - | 13 | 41.16% |
| ORCL241220C00125000 | 2024-07-24 2:08PM EDT | 2024-12-20 | 21.65 | 20.75 | 21.35 | 0.00 | - | 8 | 808 | 39.56% |
| ORCL250117C00125000 | 2024-07-25 12:13PM EDT | 2025-01-17 | 22.75 | 20.35 | 22.30 | 0.00 | - | 20 | 2,837 | 39.11% |
| ORCL250321C00125000 | 2024-07-25 1:47PM EDT | 2025-03-21 | 24.05 | 23.05 | 24.50 | 0.00 | - | 1 | 325 | 39.13% |
| ORCL250620C00125000 | 2024-07-25 11:17AM EDT | 2025-06-20 | 26.65 | 25.80 | 26.25 | 0.00 | - | 2 | 1,287 | 37.02% |
| ORCL251219C00125000 | 2024-07-26 3:00PM EDT | 2025-12-19 | 29.76 | 29.70 | 30.35 | -1.05 | -3.41% | 1 | 2,416 | 36.67% |
| ORCL260116C00125000 | 2024-07-01 12:20PM EDT | 2026-01-16 | 34.89 | 29.20 | 31.85 | 0.00 | - | 3 | 449 | 38.18% |
| ORCL261218C00125000 | 2024-07-22 9:33AM EDT | 2026-12-18 | 37.05 | 36.20 | 37.45 | 0.00 | - | 1 | 19 | 37.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240802P00125000 | 2024-07-25 10:36AM EDT | 2024-08-02 | 0.06 | 0.06 | 0.12 | -0.16 | -72.73% | 5 | 241 | 43.16% |
| ORCL240809P00125000 | 2024-07-26 10:14AM EDT | 2024-08-09 | 0.22 | 0.07 | 0.35 | 0.00 | - | 2 | 132 | 38.33% |
| ORCL240816P00125000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.17 | 0.07 | 0.29 | -0.22 | -56.41% | 15 | 6,920 | 29.93% |
| ORCL240823P00125000 | 2024-07-26 1:50PM EDT | 2024-08-23 | 0.39 | 0.34 | 0.44 | -0.04 | -9.30% | 2 | 18 | 28.69% |
| ORCL240830P00125000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 0.57 | 0.54 | 0.61 | +0.04 | +7.55% | 3 | 50 | 28.03% |
| ORCL240920P00125000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.16 | 1.76 | 2.12 | -0.18 | -7.69% | 340 | 1,952 | 34.03% |
| ORCL241018P00125000 | 2024-07-26 1:24PM EDT | 2024-10-18 | 2.64 | 2.50 | 2.78 | +0.24 | +10.00% | 11 | 1,858 | 31.26% |
| ORCL241220P00125000 | 2024-07-25 10:20AM EDT | 2024-12-20 | 4.45 | 3.65 | 4.65 | -0.20 | -4.30% | 1 | 3,777 | 30.46% |
| ORCL250117P00125000 | 2024-07-26 1:02PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.95 | -0.25 | -5.00% | 33 | 1,565 | 28.88% |
| ORCL250321P00125000 | 2024-07-26 3:10PM EDT | 2025-03-21 | 6.08 | 5.05 | 7.20 | -0.07 | -1.14% | 520 | 186 | 30.74% |
| ORCL250620P00125000 | 2024-07-26 2:21PM EDT | 2025-06-20 | 7.60 | 7.50 | 8.75 | -0.30 | -3.80% | 94 | 1,147 | 29.55% |
| ORCL251219P00125000 | 2024-07-25 11:17AM EDT | 2025-12-19 | 9.95 | 9.80 | 10.50 | 0.00 | - | 14 | 66 | 26.74% |
| ORCL260116P00125000 | 2024-07-25 3:28PM EDT | 2026-01-16 | 10.55 | 10.15 | 10.60 | 0.00 | - | 20 | 672 | 26.21% |
| ORCL261218P00125000 | 2024-07-12 11:17AM EDT | 2026-12-18 | 12.41 | 13.50 | 15.25 | 0.00 | - | - | 4 | 26.64% |
© 2024 Yahoo. All rights reserved.