UK markets open in 7 hours 22 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,244.82 -2,095.45 (-4.33%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220C00075000 | 2024-03-28 3:50PM EDT | 75.00 | 53.30 | 43.25 | 46.60 | 0.00 | - | 1 | 7 | 63.81% |
| ORCL241220C00080000 | 2024-04-03 9:34AM EDT | 80.00 | 46.58 | 35.90 | 38.20 | 0.00 | - | 1 | 1 | 48.75% |
| ORCL241220C00085000 | 2024-04-25 1:21PM EDT | 85.00 | 32.65 | 31.35 | 35.45 | 0.00 | - | 1 | 42 | 52.81% |
| ORCL241220C00090000 | 2024-04-25 1:47PM EDT | 90.00 | 29.15 | 28.15 | 30.35 | 0.00 | - | 2 | 80 | 46.09% |
| ORCL241220C00095000 | 2024-04-26 9:51AM EDT | 95.00 | 27.95 | 24.15 | 25.75 | 0.00 | - | 1 | 142 | 41.41% |
| ORCL241220C00100000 | 2024-04-29 3:52PM EDT | 100.00 | 22.60 | 20.90 | 21.45 | 0.00 | - | 1 | 129 | 37.62% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 105.00 | 23.40 | 16.85 | 18.50 | 0.00 | - | 2 | 356 | 37.57% |
| ORCL241220C00110000 | 2024-04-30 2:42PM EDT | 110.00 | 14.57 | 13.95 | 15.30 | 0.00 | - | 1 | 176 | 35.94% |
| ORCL241220C00115000 | 2024-05-01 1:06PM EDT | 115.00 | 12.46 | 11.05 | 12.20 | -1.36 | -9.84% | 1 | 125 | 33.86% |
| ORCL241220C00120000 | 2024-05-01 2:18PM EDT | 120.00 | 10.15 | 9.65 | 9.80 | -0.30 | -2.87% | 5 | 414 | 32.91% |
| ORCL241220C00125000 | 2024-05-01 1:06PM EDT | 125.00 | 7.94 | 6.65 | 7.75 | +0.49 | +6.58% | 2 | 351 | 32.09% |
| ORCL241220C00130000 | 2024-05-01 1:06PM EDT | 130.00 | 6.22 | 5.90 | 6.05 | +0.42 | +7.24% | 31 | 1,705 | 31.42% |
| ORCL241220C00135000 | 2024-05-01 1:01PM EDT | 135.00 | 4.76 | 4.50 | 4.65 | +0.31 | +6.97% | 3 | 1,042 | 30.82% |
| ORCL241220C00140000 | 2024-04-30 2:42PM EDT | 140.00 | 3.34 | 2.99 | 3.55 | 0.00 | - | 16 | 561 | 30.38% |
| ORCL241220C00145000 | 2024-05-01 3:54PM EDT | 145.00 | 2.67 | 2.56 | 2.65 | +0.12 | +4.71% | 1 | 233 | 29.90% |
| ORCL241220C00150000 | 2024-05-01 3:33PM EDT | 150.00 | 2.00 | 1.78 | 2.11 | -0.10 | -4.76% | 5 | 637 | 30.18% |
| ORCL241220C00155000 | 2024-05-01 1:16PM EDT | 155.00 | 1.55 | 0.99 | 1.62 | +0.20 | +14.81% | 9 | 149 | 30.14% |
| ORCL241220C00160000 | 2024-04-29 10:28AM EDT | 160.00 | 1.27 | 0.86 | 1.10 | 0.00 | - | 1 | 93 | 29.26% |
| ORCL241220C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.80 | 0.78 | 0.83 | -0.69 | -46.31% | 1 | 177 | 29.27% |
| ORCL241220C00170000 | 2024-05-01 3:29PM EDT | 170.00 | 0.65 | 0.57 | 0.63 | +0.03 | +4.84% | 1 | 101 | 29.33% |
| ORCL241220C00175000 | 2024-04-25 10:37AM EDT | 175.00 | 0.46 | 0.35 | 0.60 | 0.00 | - | 2 | 17 | 30.69% |
| ORCL241220C00180000 | 2024-05-01 11:33AM EDT | 180.00 | 0.40 | 0.27 | 0.50 | +0.03 | +8.11% | 2 | 31 | 31.18% |
| ORCL241220C00185000 | 2024-05-01 11:31AM EDT | 185.00 | 0.37 | 0.21 | 0.41 | +0.03 | +8.82% | 2 | 4 | 31.54% |
| ORCL241220C00190000 | 2024-05-01 11:32AM EDT | 190.00 | 0.28 | 0.13 | 0.35 | +0.01 | +3.70% | 2 | 25 | 32.08% |
| ORCL241220C00195000 | 2024-05-01 11:30AM EDT | 195.00 | 0.24 | 0.11 | 0.30 | +0.03 | +14.29% | 2 | 7 | 32.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL241220P00060000 | 2024-05-01 11:32AM EDT | 60.00 | 0.20 | 0.12 | 0.31 | -0.04 | -16.67% | 3 | 3 | 42.58% |
| ORCL241220P00065000 | 2024-05-01 11:32AM EDT | 65.00 | 0.38 | 0.21 | 0.42 | +0.05 | +15.15% | 2 | 2 | 39.99% |
| ORCL241220P00070000 | 2024-05-01 11:33AM EDT | 70.00 | 0.53 | 0.35 | 0.55 | +0.04 | +8.16% | 2 | 5 | 37.35% |
| ORCL241220P00075000 | 2024-05-01 11:33AM EDT | 75.00 | 0.71 | 0.55 | 0.75 | 0.00 | - | 2 | 19 | 35.18% |
| ORCL241220P00080000 | 2024-04-23 9:50AM EDT | 80.00 | 0.96 | 0.99 | 1.03 | 0.00 | - | 2 | 47 | 33.23% |
| ORCL241220P00085000 | 2024-04-30 2:24PM EDT | 85.00 | 1.50 | 1.44 | 1.68 | 0.00 | - | 10 | 330 | 33.07% |
| ORCL241220P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 2.15 | 2.06 | 2.33 | 0.00 | - | 4 | 201 | 31.68% |
| ORCL241220P00095000 | 2024-04-30 12:33PM EDT | 95.00 | 3.02 | 2.89 | 3.80 | +0.02 | +0.67% | 1 | 794 | 32.82% |
| ORCL241220P00100000 | 2024-04-26 12:37PM EDT | 100.00 | 3.35 | 4.00 | 5.15 | 0.00 | - | 5 | 473 | 32.07% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 105.00 | 5.50 | 5.45 | 5.60 | 0.00 | - | 12 | 803 | 27.63% |
| ORCL241220P00110000 | 2024-04-30 9:32AM EDT | 110.00 | 7.20 | 7.25 | 8.45 | 0.00 | - | 3 | 639 | 29.64% |
| ORCL241220P00115000 | 2024-05-01 9:44AM EDT | 115.00 | 9.95 | 9.45 | 10.65 | +0.05 | +0.51% | 1 | 726 | 28.60% |
| ORCL241220P00120000 | 2024-05-01 3:19PM EDT | 120.00 | 11.32 | 11.95 | 13.25 | -0.78 | -6.45% | 11 | 1,415 | 27.68% |
| ORCL241220P00125000 | 2024-04-22 12:27PM EDT | 125.00 | 15.25 | 14.75 | 15.20 | 0.00 | - | 1 | 1,619 | 23.82% |
| ORCL241220P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 17.60 | 17.65 | 19.30 | 0.00 | - | 2 | 298 | 25.04% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 135.00 | 15.60 | 21.35 | 23.00 | 0.00 | - | 22 | 144 | 24.07% |
| ORCL241220P00140000 | 2024-04-03 3:02PM EDT | 140.00 | 18.75 | 24.40 | 27.45 | 0.00 | - | 8 | 17 | 24.90% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 145.00 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 0.00% |
| ORCL241220P00150000 | 2024-03-11 10:22AM EDT | 150.00 | 38.15 | 27.65 | 29.00 | 0.00 | - | 9 | 18 | 0.00% |
| ORCL241220P00155000 | 2024-03-28 11:07AM EDT | 155.00 | 30.40 | 35.90 | 39.40 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL241220P00160000 | 2024-03-20 12:34PM EDT | 160.00 | 32.34 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 34.90% |
| ORCL241220P00180000 | 2024-03-21 2:53PM EDT | 180.00 | 49.95 | 62.50 | 66.80 | 0.00 | - | - | 0 | 38.78% |
© 2024 Yahoo. All rights reserved.