UK markets open in 3 hours 46 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,150.66 +387.63 (+2.18%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,328.40 +17.40 (+0.75%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,826.82 -2,025.23 (-4.23%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00065000 | 2024-03-19 1:03PM EDT | 65.00 | 63.50 | 50.15 | 53.00 | 0.00 | - | 2 | 0 | 216.70% |
| ORCL240517C00070000 | 2024-04-26 9:41AM EDT | 70.00 | 47.86 | 44.10 | 46.85 | 0.00 | - | 1 | 49 | 156.64% |
| ORCL240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 37.79 | 33.95 | 36.90 | 0.00 | - | 1 | 1 | 119.19% |
| ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 85.00 | 40.67 | 36.30 | 37.50 | 0.00 | - | 1 | 13 | 224.59% |
| ORCL240517C00090000 | 2024-04-29 9:43AM EDT | 90.00 | 26.90 | 23.75 | 25.10 | 0.00 | - | 2 | 70 | 76.66% |
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 95.00 | 20.10 | 18.35 | 21.80 | 0.00 | - | 18 | 576 | 61.91% |
| ORCL240517C00100000 | 2024-05-01 1:47PM EDT | 100.00 | 15.53 | 13.85 | 15.15 | +0.47 | +3.12% | 3 | 522 | 50.39% |
| ORCL240517C00103000 | 2024-04-22 11:19AM EDT | 103.00 | 12.35 | 10.95 | 13.15 | 0.00 | - | - | 10 | 60.40% |
| ORCL240517C00105000 | 2024-04-30 1:11PM EDT | 105.00 | 9.50 | 8.95 | 10.90 | 0.00 | - | 2 | 291 | 49.71% |
| ORCL240517C00107000 | 2024-04-30 11:43AM EDT | 107.00 | 7.95 | 8.10 | 9.30 | 0.00 | - | 1 | 16 | 48.56% |
| ORCL240517C00108000 | 2024-04-26 9:45AM EDT | 108.00 | 10.25 | 6.30 | 8.30 | 0.00 | - | 2 | 22 | 44.92% |
| ORCL240517C00109000 | 2024-05-01 10:11AM EDT | 109.00 | 5.90 | 5.60 | 7.45 | -0.45 | -7.09% | 8 | 5 | 43.12% |
| ORCL240517C00110000 | 2024-05-01 3:59PM EDT | 110.00 | 5.60 | 4.50 | 6.65 | +0.40 | +7.69% | 1,511 | 1,293 | 41.65% |
| ORCL240517C00111000 | 2024-05-01 9:44AM EDT | 111.00 | 6.40 | 4.30 | 5.55 | +1.20 | +23.08% | 8 | 4 | 36.45% |
| ORCL240517C00112000 | 2024-05-01 3:02PM EDT | 112.00 | 5.65 | 3.00 | 4.15 | +1.95 | +52.70% | 8 | 45 | 27.76% |
| ORCL240517C00113000 | 2024-05-01 3:33PM EDT | 113.00 | 4.10 | 2.86 | 4.95 | +1.05 | +34.43% | 1,165 | 72 | 42.97% |
| ORCL240517C00114000 | 2024-05-01 3:19PM EDT | 114.00 | 3.50 | 2.66 | 3.05 | +1.00 | +40.00% | 22 | 657 | 28.52% |
| ORCL240517C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 2.20 | 2.13 | 2.22 | +0.23 | +11.68% | 264 | 2,273 | 25.03% |
| ORCL240517C00116000 | 2024-05-01 3:44PM EDT | 116.00 | 2.09 | 1.66 | 1.76 | +0.49 | +30.62% | 131 | 779 | 24.73% |
| ORCL240517C00117000 | 2024-05-01 3:42PM EDT | 117.00 | 1.60 | 1.34 | 1.37 | +0.35 | +28.00% | 232 | 660 | 24.49% |
| ORCL240517C00118000 | 2024-05-01 3:59PM EDT | 118.00 | 1.05 | 0.88 | 1.23 | +0.09 | +9.37% | 246 | 1,111 | 26.47% |
| ORCL240517C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 1.02 | 0.71 | 0.87 | +0.29 | +39.73% | 1,247 | 1,193 | 25.24% |
| ORCL240517C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 0.74 | 0.57 | 0.64 | +0.20 | +37.04% | 136 | 3,172 | 24.90% |
| ORCL240517C00121000 | 2024-05-01 3:54PM EDT | 121.00 | 0.50 | 0.25 | 0.49 | +0.09 | +21.95% | 614 | 680 | 25.15% |
| ORCL240517C00122000 | 2024-05-01 3:38PM EDT | 122.00 | 0.44 | 0.33 | 0.37 | +0.13 | +41.94% | 10 | 397 | 25.34% |
| ORCL240517C00123000 | 2024-04-30 1:11PM EDT | 123.00 | 0.21 | 0.25 | 0.28 | 0.00 | - | 15 | 106 | 25.59% |
| ORCL240517C00124000 | 2024-05-01 3:26PM EDT | 124.00 | 0.27 | 0.18 | 0.22 | +0.10 | +58.82% | 2 | 83 | 26.12% |
| ORCL240517C00125000 | 2024-05-01 2:43PM EDT | 125.00 | 0.21 | 0.13 | 0.17 | +0.08 | +61.54% | 162 | 3,972 | 26.51% |
| ORCL240517C00126000 | 2024-04-30 12:15PM EDT | 126.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 1 | 35 | 28.03% |
| ORCL240517C00127000 | 2024-04-29 3:51PM EDT | 127.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 3 | 34 | 28.66% |
| ORCL240517C00128000 | 2024-04-26 3:55PM EDT | 128.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 11 | 11 | 29.00% |
| ORCL240517C00129000 | 2024-04-29 3:15PM EDT | 129.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 4 | 13 | 30.08% |
| ORCL240517C00130000 | 2024-05-01 12:03PM EDT | 130.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 31 | 4,285 | 28.91% |
| ORCL240517C00131000 | 2024-05-01 11:55AM EDT | 131.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 207 | 31.15% |
| ORCL240517C00135000 | 2024-05-01 3:19PM EDT | 135.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 131 | 7,424 | 40.63% |
| ORCL240517C00140000 | 2024-05-01 1:55PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 24 | 2,655 | 38.28% |
| ORCL240517C00145000 | 2024-04-19 12:17PM EDT | 145.00 | 0.08 | 0.00 | 1.09 | 0.00 | - | 2 | 1,448 | 73.49% |
| ORCL240517C00150000 | 2024-04-30 11:57AM EDT | 150.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 2,641 | 58.59% |
| ORCL240517C00155000 | 2024-04-05 9:53AM EDT | 155.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 295 | 64.06% |
| ORCL240517C00160000 | 2024-04-12 1:28PM EDT | 160.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 57 | 85.06% |
| ORCL240517C00165000 | 2024-04-03 11:30AM EDT | 165.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 60 | 86 | 89.06% |
| ORCL240517C00170000 | 2024-04-15 2:12PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 353 | 64.84% |
| ORCL240517C00175000 | 2024-03-25 9:38AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 50.00% |
| ORCL240517C00180000 | 2024-03-22 3:36PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 30 | 51 | 119.24% |
| ORCL240517C00185000 | 2024-03-22 3:33PM EDT | 185.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 123.73% |
| ORCL240517C00190000 | 2024-03-22 3:37PM EDT | 190.00 | 0.04 | 0.00 | 0.87 | 0.00 | - | 40 | 40 | 127.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00065000 | 2024-03-04 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 121.09% |
| ORCL240517P00070000 | 2024-04-26 9:41AM EDT | 70.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 125.59% |
| ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 95.31% |
| ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 77.93% |
| ORCL240517P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 66.21% |
| ORCL240517P00090000 | 2024-04-24 1:17PM EDT | 90.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 1,026 | 59.08% |
| ORCL240517P00095000 | 2024-04-26 10:31AM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 664 | 67.63% |
| ORCL240517P00100000 | 2024-04-26 10:16AM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 2,406 | 31.54% |
| ORCL240517P00102000 | 2024-04-30 3:43PM EDT | 102.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 21 | 36 | 29.79% |
| ORCL240517P00104000 | 2024-04-30 3:05PM EDT | 104.00 | 0.17 | 0.06 | 0.12 | 0.00 | - | 10 | 15 | 27.64% |
| ORCL240517P00105000 | 2024-05-01 1:40PM EDT | 105.00 | 0.09 | 0.13 | 0.16 | -0.15 | -62.50% | 5 | 1,011 | 26.95% |
| ORCL240517P00106000 | 2024-05-01 11:44AM EDT | 106.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 9 | 190 | 26.22% |
| ORCL240517P00107000 | 2024-05-01 2:47PM EDT | 107.00 | 0.17 | 0.25 | 0.28 | -0.23 | -57.50% | 19 | 836 | 25.64% |
| ORCL240517P00108000 | 2024-05-01 3:38PM EDT | 108.00 | 0.25 | 0.34 | 0.37 | -0.27 | -51.92% | 1 | 2,913 | 25.00% |
| ORCL240517P00109000 | 2024-05-01 2:59PM EDT | 109.00 | 0.27 | 0.45 | 0.69 | -0.43 | -61.43% | 12 | 160 | 27.71% |
| ORCL240517P00110000 | 2024-05-01 3:02PM EDT | 110.00 | 0.34 | 0.61 | 0.85 | -0.61 | -64.21% | 65 | 2,860 | 26.83% |
| ORCL240517P00111000 | 2024-05-01 3:38PM EDT | 111.00 | 0.63 | 0.63 | 1.06 | -0.46 | -42.20% | 2 | 200 | 26.12% |
| ORCL240517P00112000 | 2024-05-01 11:07AM EDT | 112.00 | 1.12 | 0.73 | 1.31 | -0.29 | -20.57% | 10 | 159 | 25.35% |
| ORCL240517P00113000 | 2024-05-01 3:17PM EDT | 113.00 | 0.84 | 1.21 | 1.64 | -1.04 | -55.32% | 7 | 249 | 24.90% |
| ORCL240517P00114000 | 2024-05-01 10:56AM EDT | 114.00 | 1.85 | 1.60 | 2.03 | -0.52 | -21.94% | 57 | 352 | 24.41% |
| ORCL240517P00115000 | 2024-05-01 3:58PM EDT | 115.00 | 2.25 | 2.26 | 2.50 | -0.62 | -21.60% | 463 | 6,128 | 24.10% |
| ORCL240517P00116000 | 2024-05-01 3:44PM EDT | 116.00 | 2.42 | 2.74 | 2.87 | -0.87 | -26.44% | 47 | 334 | 21.96% |
| ORCL240517P00117000 | 2024-05-01 3:46PM EDT | 117.00 | 2.91 | 2.91 | 3.55 | +0.38 | +15.02% | 22 | 295 | 22.34% |
| ORCL240517P00118000 | 2024-04-29 3:39PM EDT | 118.00 | 3.55 | 4.05 | 5.25 | 0.00 | - | 211 | 1,045 | 33.91% |
| ORCL240517P00119000 | 2024-04-29 10:47AM EDT | 119.00 | 4.07 | 4.75 | 5.55 | +0.32 | +8.53% | 2 | 281 | 29.20% |
| ORCL240517P00120000 | 2024-05-01 3:41PM EDT | 120.00 | 5.00 | 5.60 | 6.25 | -1.30 | -20.63% | 39 | 2,675 | 28.37% |
| ORCL240517P00122000 | 2024-04-25 10:08AM EDT | 122.00 | 8.50 | 6.35 | 8.50 | 0.00 | - | - | 37 | 37.53% |
| ORCL240517P00123000 | 2024-04-29 9:30AM EDT | 123.00 | 6.10 | 7.40 | 9.50 | 0.00 | - | 1 | 2 | 40.28% |
| ORCL240517P00124000 | 2024-04-29 11:13AM EDT | 124.00 | 7.88 | 9.20 | 9.50 | 0.00 | - | 10 | 17 | 23.24% |
| ORCL240517P00125000 | 2024-05-01 3:19PM EDT | 125.00 | 9.45 | 9.95 | 11.45 | -2.10 | -18.18% | 15 | 1,923 | 44.82% |
| ORCL240517P00127000 | 2024-04-26 11:25AM EDT | 127.00 | 11.55 | 11.20 | 13.45 | +2.75 | +31.25% | 1 | 0 | 49.78% |
| ORCL240517P00128000 | 2024-04-26 11:25AM EDT | 128.00 | 9.70 | 13.15 | 14.50 | 0.00 | - | 3 | 0 | 52.98% |
| ORCL240517P00130000 | 2024-05-01 3:47PM EDT | 130.00 | 14.30 | 15.20 | 16.50 | +1.60 | +12.60% | 115 | 55 | 57.67% |
| ORCL240517P00131000 | 2024-04-22 2:47PM EDT | 131.00 | 16.00 | 16.20 | 17.50 | 0.00 | - | - | 0 | 59.91% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 20.51 | 20.20 | 21.50 | 0.00 | - | 3 | 2 | 54.44% |
| ORCL240517P00140000 | 2024-04-24 3:53PM EDT | 140.00 | 24.90 | 24.55 | 26.45 | 0.00 | - | 2 | 0 | 77.59% |
| ORCL240517P00145000 | 2024-04-08 10:12AM EDT | 145.00 | 21.20 | 28.45 | 31.25 | 0.00 | - | 3 | 0 | 82.32% |
| ORCL240517P00150000 | 2024-04-11 9:32AM EDT | 150.00 | 28.34 | 34.55 | 35.85 | 0.00 | - | 1 | 0 | 79.30% |
| ORCL240517P00155000 | 2024-03-11 3:01PM EDT | 155.00 | 40.74 | 31.95 | 33.80 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240517P00160000 | 2024-03-13 9:32AM EDT | 160.00 | 32.70 | 37.80 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.