Singapore markets open in 48 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,194.22 -1,264.29 (-2.02%) CMC Crypto 200
1,303.73 +9.06 (+0.70%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00130000 | 2024-05-08 12:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 59 | 60.16% |
| ORCL240517C00130000 | 2024-05-08 2:46PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 12 | 4,243 | 32.23% |
| ORCL240524C00130000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 7 | 88 | 25.39% |
| ORCL240531C00130000 | 2024-05-07 11:28AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 2 | 4,239 | 23.73% |
| ORCL240607C00130000 | 2024-05-08 2:08PM EDT | 2024-06-07 | 0.22 | 0.13 | 0.24 | -0.09 | -29.03% | 5 | 40 | 23.58% |
| ORCL240621C00130000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.49 | 1.45 | 1.50 | -0.11 | -6.88% | 267 | 13,112 | 33.47% |
| ORCL240719C00130000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 1.97 | 1.95 | 2.00 | -0.33 | -14.35% | 19 | 1,913 | 29.40% |
| ORCL240816C00130000 | 2024-05-08 2:53PM EDT | 2024-08-16 | 2.65 | 2.56 | 2.80 | -0.15 | -5.36% | 75 | 2,274 | 28.98% |
| ORCL240920C00130000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 4.07 | 4.00 | 4.10 | -0.13 | -3.10% | 181 | 2,288 | 30.19% |
| ORCL241220C00130000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 6.70 | 6.55 | 6.70 | -0.70 | -9.46% | 23 | 1,797 | 30.90% |
| ORCL250117C00130000 | 2024-05-08 9:57AM EDT | 2025-01-17 | 7.25 | 7.05 | 7.20 | -0.40 | -5.23% | 1 | 3,144 | 30.48% |
| ORCL250321C00130000 | 2024-05-07 11:52AM EDT | 2025-03-21 | 9.60 | 7.85 | 9.10 | 0.00 | - | 2 | 342 | 31.76% |
| ORCL250620C00130000 | 2024-05-08 10:45AM EDT | 2025-06-20 | 10.95 | 10.80 | 11.10 | -0.60 | -5.19% | 6 | 442 | 32.09% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 13.85 | 14.45 | 14.80 | 0.00 | - | 10 | 225 | 32.92% |
| ORCL260116C00130000 | 2024-05-08 11:53AM EDT | 2026-01-16 | 14.95 | 14.85 | 16.15 | +0.70 | +4.91% | 3 | 555 | 34.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240517P00130000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 14.75 | 12.40 | 13.70 | 0.00 | - | 1,501 | 4 | 65.85% |
| ORCL240621P00130000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 13.25 | 12.65 | 13.55 | -0.80 | -5.69% | 9 | 2,697 | 28.32% |
| ORCL240719P00130000 | 2024-05-08 2:49PM EDT | 2024-07-19 | 13.60 | 13.45 | 13.80 | -0.75 | -5.23% | 1 | 913 | 24.02% |
| ORCL240816P00130000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 16.10 | 12.95 | 14.15 | 0.00 | - | 8 | 733 | 22.45% |
| ORCL240920P00130000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 17.79 | 14.75 | 16.90 | 0.00 | - | 2 | 399 | 30.95% |
| ORCL241220P00130000 | 2024-04-29 3:51PM EDT | 2024-12-20 | 17.60 | 16.20 | 16.90 | 0.00 | - | 2 | 298 | 23.93% |
| ORCL250117P00130000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 18.30 | 16.45 | 18.60 | 0.00 | - | 42 | 361 | 27.27% |
| ORCL250321P00130000 | 2024-04-26 10:12AM EDT | 2025-03-21 | 16.95 | 15.40 | 18.10 | 0.00 | - | 1 | 25 | 23.19% |
| ORCL250620P00130000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 18.30 | 18.40 | 19.50 | 0.00 | - | 17 | 368 | 23.43% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 2025-12-19 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 19.66% |
| ORCL260116P00130000 | 2024-04-29 11:20AM EDT | 2026-01-16 | 21.40 | 20.45 | 21.95 | 0.00 | - | 1 | 49 | 23.18% |
© 2024 Yahoo. All rights reserved.