Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.05 -0.65 (-0.01%) Dow
39,043.59 +159.33 (+0.41%) Nasdaq
16,303.14 -29.41 (-0.18%) Bitcoin USD
62,622.16 -459.27 (-0.73%) CMC Crypto 200
1,330.83 +36.16 (+2.79%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 22.50 | 22.80 | 0.00 | - | 18 | 576 | 75.78% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 22.70 | 23.45 | 0.00 | - | 1 | 1 | 72.66% |
| ORCL240621C00095000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 20.96 | 23.40 | 23.75 | 0.00 | - | 1 | 806 | 52.03% |
| ORCL240719C00095000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 24.25 | 23.85 | 24.10 | 0.00 | - | 1 | 8 | 45.92% |
| ORCL240816C00095000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 22.90 | 24.05 | 24.70 | 0.00 | - | 9 | 48 | 43.43% |
| ORCL240920C00095000 | 2024-05-02 1:36PM EDT | 2024-09-20 | 23.00 | 25.25 | 25.40 | 0.00 | - | 1 | 250 | 41.47% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 27.95 | 27.10 | 27.40 | 0.00 | - | 1 | 142 | 40.13% |
| ORCL250117C00095000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 25.50 | 27.55 | 27.75 | 0.00 | - | 10 | 366 | 39.11% |
| ORCL250321C00095000 | 2024-05-01 3:12PM EDT | 2025-03-21 | 28.27 | 28.85 | 29.05 | 0.00 | - | 2 | 7 | 39.07% |
| ORCL250620C00095000 | 2024-05-03 9:34AM EDT | 2025-06-20 | 29.05 | 30.40 | 30.65 | 0.00 | - | 1 | 75 | 38.69% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 33.10 | 33.70 | 0.00 | - | 1 | 174 | 38.71% |
| ORCL260116C00095000 | 2024-05-03 2:24PM EDT | 2026-01-16 | 31.40 | 33.55 | 34.00 | 0.00 | - | 10 | 71 | 38.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 664 | 66.41% |
| ORCL240524P00095000 | 2024-05-08 12:17PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 200 | 3 | 41.80% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.29 | 0.00 | - | 6 | 2 | 50.39% |
| ORCL240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.19 | 0.01 | 0.25 | 0.00 | - | - | 3 | 43.07% |
| ORCL240621P00095000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 0.32 | 0.33 | 0.35 | +0.01 | +3.23% | 32 | 1,559 | 38.28% |
| ORCL240719P00095000 | 2024-05-08 10:46AM EDT | 2024-07-19 | 0.53 | 0.52 | 0.55 | +0.01 | +1.92% | 1 | 266 | 33.33% |
| ORCL240816P00095000 | 2024-05-06 10:52AM EDT | 2024-08-16 | 0.83 | 0.72 | 0.75 | 0.00 | - | 1 | 1,121 | 30.64% |
| ORCL240920P00095000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 1.24 | 1.24 | 1.29 | 0.00 | - | 17 | 1,006 | 30.81% |
| ORCL241220P00095000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 2.22 | 2.32 | 2.37 | 0.00 | - | 1 | 874 | 29.31% |
| ORCL250117P00095000 | 2024-05-08 2:15PM EDT | 2025-01-17 | 2.54 | 2.52 | 2.59 | -0.15 | -5.58% | 1 | 1,959 | 28.60% |
| ORCL250321P00095000 | 2024-05-06 1:09PM EDT | 2025-03-21 | 3.41 | 3.20 | 3.30 | 0.00 | - | 4 | 252 | 28.21% |
| ORCL250620P00095000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 4.25 | 4.10 | 4.20 | +0.15 | +3.66% | 10 | 133 | 27.60% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 5.65 | 5.90 | 0.00 | - | 10 | 143 | 26.98% |
| ORCL260116P00095000 | 2024-05-07 11:17AM EDT | 2026-01-16 | 5.85 | 5.95 | 6.10 | 0.00 | - | 4 | 334 | 26.81% |
© 2024 Yahoo. All rights reserved.