UK markets open in 1 minute
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,182.75 +419.72 (+2.36%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,323.80 +12.80 (+0.55%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,946.58 -1,640.58 (-3.45%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00085000 | 2024-04-23 9:41AM EDT | 85.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00100000 | 2024-04-29 9:42AM EDT | 100.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 105.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510C00108000 | 2024-04-26 9:37AM EDT | 108.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00109000 | 2024-05-01 11:55AM EDT | 109.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ORCL240510C00111000 | 2024-04-29 9:54AM EDT | 111.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00112000 | 2024-05-01 9:44AM EDT | 112.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00113000 | 2024-05-01 9:54AM EDT | 113.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL240510C00114000 | 2024-05-01 3:33PM EDT | 114.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ORCL240510C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.78% |
| ORCL240510C00116000 | 2024-05-01 3:57PM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| ORCL240510C00117000 | 2024-05-01 3:54PM EDT | 117.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 3.13% |
| ORCL240510C00118000 | 2024-05-01 3:57PM EDT | 118.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| ORCL240510C00119000 | 2024-05-01 3:07PM EDT | 119.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| ORCL240510C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ORCL240510C00121000 | 2024-05-01 3:43PM EDT | 121.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ORCL240510C00122000 | 2024-05-01 3:58PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| ORCL240510C00123000 | 2024-05-01 2:41PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240510C00124000 | 2024-05-01 3:32PM EDT | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ORCL240510C00125000 | 2024-05-01 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240510C00126000 | 2024-05-01 3:07PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| ORCL240510C00127000 | 2024-04-29 10:32AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ORCL240510C00128000 | 2024-04-30 3:33PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ORCL240510C00129000 | 2024-04-29 9:30AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240510C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00131000 | 2024-04-29 9:30AM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00132000 | 2024-04-26 3:39PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ORCL240510C00133000 | 2024-04-19 11:53AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ORCL240510C00134000 | 2024-04-11 10:01AM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ORCL240510C00136000 | 2024-04-18 9:50AM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00137000 | 2024-04-17 12:20PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00138000 | 2024-04-17 12:30PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| ORCL240510C00139000 | 2024-04-22 12:45PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ORCL240510C00140000 | 2024-04-22 1:16PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510C00160000 | 2024-04-22 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510P00090000 | 2024-04-08 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ORCL240510P00100000 | 2024-04-26 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ORCL240510P00102000 | 2024-04-24 1:14PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL240510P00103000 | 2024-04-30 1:19PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240510P00105000 | 2024-05-01 2:32PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL240510P00106000 | 2024-04-26 2:03PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ORCL240510P00107000 | 2024-05-01 10:20AM EDT | 107.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL240510P00108000 | 2024-05-01 3:55PM EDT | 108.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ORCL240510P00109000 | 2024-05-01 10:58AM EDT | 109.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL240510P00110000 | 2024-05-01 3:13PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| ORCL240510P00111000 | 2024-05-01 2:09PM EDT | 111.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ORCL240510P00112000 | 2024-05-01 3:58PM EDT | 112.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL240510P00113000 | 2024-05-01 3:53PM EDT | 113.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ORCL240510P00114000 | 2024-05-01 3:22PM EDT | 114.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| ORCL240510P00115000 | 2024-05-01 3:22PM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ORCL240510P00116000 | 2024-05-01 3:21PM EDT | 116.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ORCL240510P00117000 | 2024-05-01 3:52PM EDT | 117.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| ORCL240510P00118000 | 2024-05-01 3:56PM EDT | 118.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL240510P00119000 | 2024-05-01 3:41PM EDT | 119.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00120000 | 2024-05-01 3:52PM EDT | 120.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ORCL240510P00121000 | 2024-04-30 1:39PM EDT | 121.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ORCL240510P00122000 | 2024-04-30 12:13PM EDT | 122.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL240510P00123000 | 2024-04-30 12:01PM EDT | 123.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ORCL240510P00124000 | 2024-04-19 1:28PM EDT | 124.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL240510P00125000 | 2024-05-01 3:21PM EDT | 125.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ORCL240510P00126000 | 2024-04-05 10:07AM EDT | 126.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL240510P00127000 | 2024-04-24 2:25PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| ORCL240510P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240510P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.