UK markets open in 3 hours 34 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,159.01 +395.98 (+2.23%) CRUDE OIL
79.43 +0.43 (+0.54%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,892.41 -2,008.67 (-4.19%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 90.00 | 34.00 | 24.90 | 26.50 | 0.00 | - | 6 | 7 | 50.49% |
| ORCL240719C00095000 | 2024-04-30 11:06AM EDT | 95.00 | 23.00 | 20.25 | 22.70 | +1.44 | +6.68% | 1 | 5 | 51.43% |
| ORCL240719C00100000 | 2024-04-23 2:05PM EDT | 100.00 | 17.60 | 16.25 | 18.60 | 0.00 | - | 1 | 28 | 48.15% |
| ORCL240719C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 15.83 | 12.00 | 13.20 | 0.00 | - | 3 | 403 | 36.41% |
| ORCL240719C00110000 | 2024-05-01 3:12PM EDT | 110.00 | 10.60 | 7.85 | 10.10 | +1.53 | +16.87% | 4 | 414 | 36.31% |
| ORCL240719C00115000 | 2024-05-01 3:28PM EDT | 115.00 | 6.90 | 6.60 | 6.75 | +0.65 | +10.40% | 106 | 825 | 32.56% |
| ORCL240719C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 4.50 | 4.35 | 4.50 | +0.39 | +9.49% | 32 | 3,734 | 31.51% |
| ORCL240719C00125000 | 2024-05-01 3:52PM EDT | 125.00 | 2.91 | 2.75 | 2.81 | +0.26 | +9.81% | 50 | 2,437 | 30.48% |
| ORCL240719C00130000 | 2024-05-01 11:20AM EDT | 130.00 | 1.75 | 1.46 | 1.89 | +0.19 | +12.18% | 11 | 1,886 | 31.21% |
| ORCL240719C00135000 | 2024-05-01 11:09AM EDT | 135.00 | 1.01 | 0.96 | 1.01 | +0.02 | +2.02% | 3 | 1,601 | 29.82% |
| ORCL240719C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 0.71 | 0.36 | 0.59 | +0.16 | +29.09% | 10 | 3,970 | 29.86% |
| ORCL240719C00145000 | 2024-05-01 3:50PM EDT | 145.00 | 0.35 | 0.32 | 0.36 | +0.03 | +9.38% | 1 | 992 | 30.32% |
| ORCL240719C00150000 | 2024-04-29 1:22PM EDT | 150.00 | 0.26 | 0.16 | 0.30 | 0.00 | - | 18 | 529 | 32.52% |
| ORCL240719C00155000 | 2024-04-30 11:25AM EDT | 155.00 | 0.18 | 0.11 | 0.22 | 0.00 | - | 2 | 374 | 33.79% |
| ORCL240719C00160000 | 2024-04-26 11:27AM EDT | 160.00 | 0.19 | 0.04 | 0.18 | 0.00 | - | 2 | 101 | 35.50% |
| ORCL240719C00165000 | 2024-04-26 11:29AM EDT | 165.00 | 0.06 | 0.02 | 0.15 | -0.05 | -45.45% | 10 | 225 | 37.11% |
| ORCL240719C00170000 | 2024-04-18 12:12PM EDT | 170.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 3 | 210 | 38.87% |
| ORCL240719C00175000 | 2024-05-01 11:45AM EDT | 175.00 | 0.05 | 0.01 | 0.33 | -0.09 | -64.29% | 2 | 346 | 47.46% |
| ORCL240719C00180000 | 2024-04-29 10:25AM EDT | 180.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 21 | 56.20% |
| ORCL240719C00185000 | 2024-04-29 10:25AM EDT | 185.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 50.15% |
| ORCL240719C00190000 | 2024-04-24 1:09PM EDT | 190.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 55 | 61.30% |
| ORCL240719C00195000 | 2024-04-15 1:04PM EDT | 195.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 62 | 74 | 63.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240719P00060000 | 2024-03-06 1:41PM EDT | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 61.82% |
| ORCL240719P00065000 | 2024-03-27 11:09AM EDT | 65.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 58.89% |
| ORCL240719P00070000 | 2024-04-30 11:27AM EDT | 70.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | 2 | 36 | 66.55% |
| ORCL240719P00075000 | 2024-04-29 10:28AM EDT | 75.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 32 | 65 | 44.82% |
| ORCL240719P00080000 | 2024-04-30 11:25AM EDT | 80.00 | 0.19 | 0.08 | 0.20 | 0.00 | - | 2 | 35 | 40.72% |
| ORCL240719P00085000 | 2024-04-30 11:44AM EDT | 85.00 | 0.29 | 0.20 | 0.29 | 0.00 | - | 10 | 148 | 37.16% |
| ORCL240719P00090000 | 2024-05-01 9:51AM EDT | 90.00 | 0.52 | 0.45 | 0.49 | +0.09 | +20.93% | 1 | 216 | 34.84% |
| ORCL240719P00095000 | 2024-04-30 2:12PM EDT | 95.00 | 0.87 | 0.82 | 1.05 | 0.00 | - | 21 | 265 | 35.05% |
| ORCL240719P00100000 | 2024-05-01 2:56PM EDT | 100.00 | 1.22 | 1.22 | 1.48 | -0.36 | -22.78% | 20 | 755 | 31.47% |
| ORCL240719P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 2.27 | 2.40 | 2.64 | -0.30 | -11.67% | 49 | 891 | 31.07% |
| ORCL240719P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 3.89 | 3.85 | 4.00 | -0.23 | -5.58% | 136 | 1,225 | 28.98% |
| ORCL240719P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 5.98 | 6.00 | 6.10 | -0.47 | -7.29% | 174 | 1,909 | 27.77% |
| ORCL240719P00120000 | 2024-05-01 3:53PM EDT | 120.00 | 8.50 | 8.70 | 8.85 | -0.85 | -9.09% | 79 | 2,251 | 26.54% |
| ORCL240719P00125000 | 2024-05-01 1:37PM EDT | 125.00 | 11.60 | 11.25 | 13.15 | -0.90 | -7.20% | 2 | 2,141 | 30.34% |
| ORCL240719P00130000 | 2024-05-01 1:44PM EDT | 130.00 | 15.70 | 14.45 | 16.75 | +2.35 | +17.60% | 37 | 979 | 27.80% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 135.00 | 12.45 | 19.20 | 22.35 | 0.00 | - | 1 | 178 | 37.18% |
| ORCL240719P00140000 | 2024-04-09 3:55PM EDT | 140.00 | 17.70 | 23.00 | 26.65 | 0.00 | - | 10 | 0 | 36.68% |
| ORCL240719P00180000 | 2024-04-04 12:12PM EDT | 180.00 | 53.80 | 63.00 | 66.80 | 0.00 | - | 2 | 0 | 66.68% |
© 2024 Yahoo. All rights reserved.