Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,190.78 +3.08 (+0.06%) Dow
39,083.85 +199.59 (+0.51%) Nasdaq
16,310.87 -21.68 (-0.13%) Bitcoin USD
62,289.49 -767.16 (-1.22%) CMC Crypto 200
1,322.45 +27.78 (+2.15%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 99.02% |
| ORCL240517C00140000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,660 | 44.92% |
| ORCL240524C00140000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.23 | 0.00 | - | 2 | 17 | 47.36% |
| ORCL240621C00140000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.47 | -0.02 | -4.08% | 7 | 7,248 | 33.84% |
| ORCL240719C00140000 | 2024-05-08 12:13PM EDT | 2024-07-19 | 0.64 | 0.65 | 0.67 | -0.10 | -13.51% | 32 | 4,008 | 28.94% |
| ORCL240816C00140000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 0.99 | 0.97 | 1.00 | -0.14 | -12.39% | 12 | 629 | 27.41% |
| ORCL240920C00140000 | 2024-05-08 2:45PM EDT | 2024-09-20 | 1.94 | 1.90 | 1.94 | -0.26 | -11.82% | 48 | 1,609 | 29.11% |
| ORCL241220C00140000 | 2024-05-08 12:59PM EDT | 2024-12-20 | 3.86 | 3.75 | 3.85 | -0.54 | -12.27% | 1 | 567 | 29.43% |
| ORCL250117C00140000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.30 | -0.65 | -13.27% | 148 | 2,937 | 29.16% |
| ORCL250321C00140000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 5.80 | 5.75 | 5.85 | 0.00 | - | 3 | 53 | 30.20% |
| ORCL250620C00140000 | 2024-05-07 11:27AM EDT | 2025-06-20 | 8.20 | 7.65 | 7.75 | 0.00 | - | 8 | 166 | 30.82% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 10.60 | 11.05 | 11.30 | 0.00 | - | 1 | 251 | 31.87% |
| ORCL260116C00140000 | 2024-05-07 2:37PM EDT | 2026-01-16 | 11.90 | 11.40 | 12.50 | 0.00 | - | 7 | 367 | 33.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 24.90 | 22.40 | 22.65 | 0.00 | - | 2 | 0 | 55.08% |
| ORCL240621P00140000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 22.17 | 22.45 | 22.65 | 0.00 | - | 1 | 4 | 25.98% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 2024-07-19 | 17.70 | 20.60 | 24.50 | 0.00 | - | 10 | 0 | 39.97% |
| ORCL240816P00140000 | 2024-04-17 2:12PM EDT | 2024-08-16 | 21.05 | 22.45 | 22.75 | 0.00 | - | 1 | 1 | 19.34% |
| ORCL240920P00140000 | 2024-05-08 11:09AM EDT | 2024-09-20 | 23.15 | 22.75 | 23.05 | +3.70 | +19.02% | 2 | 39 | 19.97% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 2024-12-20 | 18.75 | 24.05 | 26.40 | 0.00 | - | 8 | 17 | 29.52% |
| ORCL250117P00140000 | 2024-03-21 11:39AM EDT | 2025-01-17 | 16.05 | 25.10 | 27.50 | 0.00 | - | 104 | 112 | 31.20% |
| ORCL250321P00140000 | 2024-04-04 11:12AM EDT | 2025-03-21 | 19.40 | 25.75 | 27.10 | 0.00 | - | 12 | 22 | 26.87% |
| ORCL250620P00140000 | 2024-02-23 12:43PM EDT | 2025-06-20 | 30.15 | 20.00 | 21.35 | 0.00 | - | 50 | 75 | 0.00% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 2025-12-19 | 25.40 | 25.70 | 28.45 | 0.00 | - | 3 | 3 | 22.32% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 26.68 | 24.60 | 28.30 | 0.00 | - | 13 | 12 | 21.54% |
© 2024 Yahoo. All rights reserved.