UK markets open in 2 hours
NIKKEI 225
37,146.15 -933.55 (-2.45%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.22 +1.49 (+1.80%) GOLD FUTURES
2,398.10 +0.10 (+0.00%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,267.61 +633.49 (+1.28%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419C00070000 | 2024-03-04 11:31AM EDT | 70.00 | 44.37 | 54.85 | 57.25 | 0.00 | - | 1 | 4 | 1,457.03% |
| ORCL240419C00075000 | 2024-03-12 10:07AM EDT | 75.00 | 51.50 | 47.55 | 48.10 | 0.00 | - | 3 | 0 | 1,102.54% |
| ORCL240419C00080000 | 2024-04-08 3:36PM EDT | 80.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| ORCL240419C00085000 | 2024-04-01 11:05AM EDT | 85.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00090000 | 2024-04-11 1:17PM EDT | 90.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419C00095000 | 2024-04-08 3:41PM EDT | 95.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| ORCL240419C00100000 | 2024-04-18 3:05PM EDT | 100.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ORCL240419C00105000 | 2024-04-18 10:53AM EDT | 105.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240419C00110000 | 2024-04-18 1:22PM EDT | 110.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240419C00111000 | 2024-04-16 9:54AM EDT | 111.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240419C00114000 | 2024-04-18 2:48PM EDT | 114.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240419C00115000 | 2024-04-18 3:56PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ORCL240419C00116000 | 2024-04-18 3:59PM EDT | 116.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.03% |
| ORCL240419C00117000 | 2024-04-18 3:59PM EDT | 117.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 6.25% |
| ORCL240419C00118000 | 2024-04-18 3:59PM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,220 | 0 | 6.25% |
| ORCL240419C00119000 | 2024-04-18 3:57PM EDT | 119.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 12.50% |
| ORCL240419C00120000 | 2024-04-18 3:49PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| ORCL240419C00121000 | 2024-04-18 3:58PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| ORCL240419C00122000 | 2024-04-18 3:57PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| ORCL240419C00123000 | 2024-04-18 3:53PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| ORCL240419C00124000 | 2024-04-18 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ORCL240419C00125000 | 2024-04-18 3:52PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| ORCL240419C00126000 | 2024-04-18 2:11PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ORCL240419C00127000 | 2024-04-18 3:41PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ORCL240419C00128000 | 2024-04-18 1:29PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ORCL240419C00129000 | 2024-04-18 3:34PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| ORCL240419C00130000 | 2024-04-18 10:05AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| ORCL240419C00131000 | 2024-04-18 11:41AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ORCL240419C00132000 | 2024-04-18 11:41AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ORCL240419C00133000 | 2024-04-12 2:48PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ORCL240419C00134000 | 2024-04-18 2:13PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00135000 | 2024-04-17 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ORCL240419C00136000 | 2024-04-11 3:26PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240419C00137000 | 2024-04-05 10:56AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240419C00138000 | 2024-04-10 3:52PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240419C00139000 | 2024-04-12 3:03PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ORCL240419C00140000 | 2024-04-18 12:31PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240419C00141000 | 2024-04-02 1:11PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00142000 | 2024-03-28 11:40AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ORCL240419C00143000 | 2024-04-11 9:40AM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00145000 | 2024-04-18 11:46AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ORCL240419C00150000 | 2024-04-11 1:07PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ORCL240419C00155000 | 2024-04-04 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419C00160000 | 2024-03-26 3:27PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ORCL240419C00165000 | 2024-03-26 10:21AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ORCL240419C00170000 | 2024-04-02 9:51AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240419P00065000 | 2024-03-11 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 362.50% |
| ORCL240419P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ORCL240419P00075000 | 2024-03-13 3:15PM EDT | 75.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 9 | 381.25% |
| ORCL240419P00080000 | 2024-04-04 11:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00095000 | 2024-04-10 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ORCL240419P00100000 | 2024-04-18 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ORCL240419P00105000 | 2024-04-18 3:44PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ORCL240419P00109000 | 2024-04-18 3:15PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ORCL240419P00110000 | 2024-04-18 2:55PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ORCL240419P00111000 | 2024-04-18 9:47AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240419P00112000 | 2024-04-18 3:16PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240419P00113000 | 2024-04-18 3:57PM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ORCL240419P00114000 | 2024-04-18 3:57PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| ORCL240419P00115000 | 2024-04-18 3:59PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| ORCL240419P00116000 | 2024-04-18 3:57PM EDT | 116.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.03% |
| ORCL240419P00117000 | 2024-04-18 3:46PM EDT | 117.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 0.00% |
| ORCL240419P00118000 | 2024-04-18 3:48PM EDT | 118.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| ORCL240419P00119000 | 2024-04-18 3:59PM EDT | 119.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| ORCL240419P00120000 | 2024-04-18 3:55PM EDT | 120.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| ORCL240419P00121000 | 2024-04-18 3:45PM EDT | 121.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| ORCL240419P00122000 | 2024-04-18 3:58PM EDT | 122.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| ORCL240419P00123000 | 2024-04-18 3:50PM EDT | 123.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| ORCL240419P00124000 | 2024-04-18 1:53PM EDT | 124.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240419P00125000 | 2024-04-18 3:59PM EDT | 125.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 0.00% |
| ORCL240419P00126000 | 2024-04-17 3:15PM EDT | 126.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.00% |
| ORCL240419P00127000 | 2024-04-18 3:33PM EDT | 127.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00128000 | 2024-04-17 2:30PM EDT | 128.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| ORCL240419P00129000 | 2024-04-17 2:02PM EDT | 129.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ORCL240419P00130000 | 2024-04-18 12:40PM EDT | 130.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00131000 | 2024-04-12 3:22PM EDT | 131.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ORCL240419P00132000 | 2024-04-15 11:29AM EDT | 132.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240419P00133000 | 2024-04-10 3:08PM EDT | 133.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| ORCL240419P00134000 | 2024-04-18 10:09AM EDT | 134.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00135000 | 2024-04-18 9:46AM EDT | 135.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240419P00136000 | 2024-04-10 2:44PM EDT | 136.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240419P00137000 | 2024-04-05 11:16AM EDT | 137.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240419P00138000 | 2024-04-12 3:22PM EDT | 138.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240419P00139000 | 2024-04-17 1:53PM EDT | 139.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ORCL240419P00140000 | 2024-04-10 2:44PM EDT | 140.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ORCL240419P00141000 | 2024-03-21 1:20PM EDT | 141.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240419P00142000 | 2024-03-21 10:24AM EDT | 142.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240419P00143000 | 2024-03-22 10:38AM EDT | 143.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240419P00145000 | 2024-04-17 3:15PM EDT | 145.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL240419P00150000 | 2024-03-21 10:08AM EDT | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240419P00165000 | 2024-03-22 9:39AM EDT | 165.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.