UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.00 -11.50 (-0.47%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,783.90 -18.45 (-0.03%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240524C00145000 | 2024-05-20 10:46AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.53 | 0.00 | - | 5 | 26 | 88.67% |
| ORCL240531C00145000 | 2024-05-17 9:59AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 200 | 55 | 52.64% |
| ORCL240607C00145000 | 2024-05-15 12:11PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.34 | 0.00 | - | 1 | 2 | 43.90% |
| ORCL240614C00145000 | 2024-05-21 1:39PM EDT | 2024-06-14 | 0.26 | 0.22 | 0.28 | 0.00 | - | 3 | 2 | 35.74% |
| ORCL240621C00145000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.37 | 0.30 | 0.36 | +0.03 | +8.82% | 100 | 3,110 | 33.35% |
| ORCL240628C00145000 | 2024-05-20 1:21PM EDT | 2024-06-28 | 0.45 | 0.42 | 0.65 | 0.00 | - | 3 | 5 | 34.79% |
| ORCL240719C00145000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 0.64 | 0.52 | 0.65 | +0.05 | +8.47% | 60 | 1,022 | 28.05% |
| ORCL240816C00145000 | 2024-05-21 2:51PM EDT | 2024-08-16 | 1.10 | 1.02 | 1.26 | +0.01 | +0.92% | 4 | 638 | 27.98% |
| ORCL240920C00145000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 1.91 | 2.07 | 2.24 | 0.00 | - | 4 | 661 | 28.85% |
| ORCL241220C00145000 | 2024-05-20 9:42AM EDT | 2024-12-20 | 4.20 | 4.40 | 4.60 | 0.00 | - | 17 | 433 | 29.66% |
| ORCL250117C00145000 | 2024-05-21 3:21PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.05 | +0.22 | +4.51% | 1 | 1,783 | 29.18% |
| ORCL250321C00145000 | 2024-05-21 1:56PM EDT | 2025-03-21 | 6.90 | 6.55 | 7.30 | +0.30 | +4.55% | 5 | 235 | 31.46% |
| ORCL250620C00145000 | 2024-05-21 1:08PM EDT | 2025-06-20 | 8.85 | 7.75 | 8.95 | +0.05 | +0.57% | 1 | 150 | 30.99% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 2025-12-19 | 10.00 | 12.65 | 13.10 | 0.00 | - | 1 | 166 | 32.47% |
| ORCL260116C00145000 | 2024-05-21 3:19PM EDT | 2026-01-16 | 13.30 | 12.80 | 13.35 | +1.37 | +11.48% | 89 | 209 | 32.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240621P00145000 | 2024-05-16 10:38AM EDT | 2024-06-21 | 23.38 | 20.10 | 20.50 | 0.00 | - | 2 | 7 | 27.39% |
| ORCL240719P00145000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 29.00 | 18.35 | 22.00 | 0.00 | - | 3 | 0 | 36.88% |
| ORCL240816P00145000 | 2024-04-09 11:30AM EDT | 2024-08-16 | 22.95 | 27.65 | 29.90 | 0.00 | - | 9 | 0 | 63.42% |
| ORCL240920P00145000 | 2024-05-14 12:01PM EDT | 2024-09-20 | 27.08 | 20.90 | 22.05 | 0.00 | - | 1 | 10 | 26.04% |
| ORCL241220P00145000 | 2024-03-08 4:28PM EDT | 2024-12-20 | 33.85 | 22.60 | 24.05 | 0.00 | - | 20 | 13 | 26.81% |
| ORCL250117P00145000 | 2024-05-20 11:38AM EDT | 2025-01-17 | 22.75 | 22.10 | 22.70 | 0.00 | - | 110 | 69 | 20.91% |
| ORCL250620P00145000 | 2024-03-22 12:13PM EDT | 2025-06-20 | 23.20 | 31.15 | 31.85 | 0.00 | - | 5 | 11 | 36.07% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 22.68% |
© 2024 Yahoo. All rights reserved.