UK markets open in 3 hours 31 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,174.86 +411.83 (+2.32%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,327.90 +16.90 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,962.72 -1,920.54 (-4.01%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240510C00105000 | 2024-04-23 11:31AM EDT | 2024-05-10 | 10.67 | 8.45 | 10.05 | 0.00 | - | - | 1 | 45.65% |
| ORCL240517C00105000 | 2024-04-30 1:11PM EDT | 2024-05-17 | 9.50 | 8.95 | 10.90 | 0.00 | - | 2 | 291 | 49.71% |
| ORCL240607C00105000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 14.79 | 9.45 | 12.65 | 0.00 | - | 1 | 1 | 48.63% |
| ORCL240621C00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 12.32 | 11.30 | 13.25 | +0.24 | +1.99% | 2 | 3,957 | 45.68% |
| ORCL240719C00105000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 15.83 | 12.00 | 13.20 | 0.00 | - | 3 | 403 | 36.41% |
| ORCL240816C00105000 | 2024-04-30 2:06PM EDT | 2024-08-16 | 15.19 | 12.65 | 14.90 | +1.64 | +12.10% | 8 | 36 | 39.31% |
| ORCL240920C00105000 | 2024-04-26 3:17PM EDT | 2024-09-20 | 17.40 | 14.90 | 17.20 | 0.00 | - | 8 | 1,420 | 43.20% |
| ORCL241220C00105000 | 2024-04-12 3:47PM EDT | 2024-12-20 | 23.40 | 16.85 | 18.50 | 0.00 | - | 2 | 356 | 37.66% |
| ORCL250117C00105000 | 2024-04-26 3:33PM EDT | 2025-01-17 | 20.50 | 17.35 | 18.95 | 0.00 | - | 2 | 1,206 | 36.86% |
| ORCL250321C00105000 | 2024-04-30 10:00AM EDT | 2025-03-21 | 20.40 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 37.03% |
| ORCL250620C00105000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 23.00 | 20.60 | 22.05 | 0.00 | - | 6 | 78 | 36.19% |
| ORCL251219C00105000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 25.25 | 24.80 | 25.95 | 0.00 | - | 1 | 238 | 37.45% |
| ORCL260116C00105000 | 2024-04-22 9:47AM EDT | 2026-01-16 | 26.25 | 24.50 | 26.30 | 0.00 | - | 3 | 71 | 37.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00105000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 403 | 53.13% |
| ORCL240510P00105000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 2 | 208 | 29.69% |
| ORCL240517P00105000 | 2024-05-01 1:40PM EDT | 2024-05-17 | 0.09 | 0.13 | 0.16 | -0.15 | -62.50% | 5 | 1,011 | 26.95% |
| ORCL240524P00105000 | 2024-04-30 1:25PM EDT | 2024-05-24 | 0.41 | 0.28 | 0.31 | 0.00 | - | 8 | 47 | 26.32% |
| ORCL240531P00105000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.28 | 0.38 | 0.41 | 0.00 | - | 8 | 8 | 24.85% |
| ORCL240607P00105000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.62 | 0.49 | 0.73 | +0.12 | +24.00% | 16 | 8 | 26.71% |
| ORCL240621P00105000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 1.65 | 1.89 | 2.07 | -0.50 | -23.26% | 35 | 8,938 | 34.38% |
| ORCL240719P00105000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 2.27 | 2.40 | 2.64 | -0.30 | -11.67% | 49 | 891 | 31.07% |
| ORCL240816P00105000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 2.90 | 2.11 | 3.70 | +0.40 | +16.00% | 62 | 324 | 31.93% |
| ORCL240920P00105000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 3.75 | 3.90 | 4.00 | -0.35 | -8.54% | 34 | 3,045 | 28.97% |
| ORCL241220P00105000 | 2024-04-25 3:25PM EDT | 2024-12-20 | 5.50 | 5.45 | 5.60 | 0.00 | - | 12 | 803 | 27.68% |
| ORCL250117P00105000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 5.80 | 5.80 | 5.95 | -0.25 | -4.13% | 700 | 2,096 | 27.19% |
| ORCL250321P00105000 | 2024-04-30 10:46AM EDT | 2025-03-21 | 6.55 | 6.70 | 6.85 | 0.00 | - | 1 | 304 | 26.75% |
| ORCL250620P00105000 | 2024-04-12 12:14PM EDT | 2025-06-20 | 6.50 | 7.75 | 7.90 | 0.00 | - | 12 | 845 | 26.04% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 2025-12-19 | 8.50 | 9.55 | 10.15 | 0.00 | - | 9 | 419 | 25.95% |
| ORCL260116P00105000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 10.15 | 9.85 | 11.15 | 0.00 | - | 2 | 239 | 27.20% |
© 2024 Yahoo. All rights reserved.