UK markets open in 6 hours 13 minutes
NIKKEI 225
38,042.10 -231.95 (-0.61%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,011.60 -2,084.70 (-4.33%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00115000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.85 | 0.62 | 1.05 | +0.01 | +1.19% | 2,280 | 897 | 36.13% |
| ORCL240510C00115000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 1.65 | 1.56 | 1.61 | +0.19 | +13.01% | 266 | 891 | 24.88% |
| ORCL240517C00115000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 2.20 | 2.13 | 2.22 | +0.23 | +11.68% | 264 | 2,273 | 25.03% |
| ORCL240524C00115000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 3.35 | 2.25 | 3.20 | +0.30 | +9.84% | 48 | 101 | 29.42% |
| ORCL240531C00115000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 3.75 | 3.05 | 3.20 | +0.87 | +30.21% | 26 | 156 | 25.76% |
| ORCL240607C00115000 | 2024-05-01 3:31PM EDT | 2024-06-07 | 4.30 | 3.50 | 5.70 | +0.66 | +18.13% | 44 | 16 | 40.37% |
| ORCL240621C00115000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 6.33 | 5.85 | 5.95 | +0.81 | +14.67% | 51 | 3,933 | 35.84% |
| ORCL240719C00115000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 6.90 | 6.60 | 6.75 | +0.65 | +10.40% | 106 | 825 | 32.56% |
| ORCL240816C00115000 | 2024-05-01 1:56PM EDT | 2024-08-16 | 7.61 | 7.50 | 7.60 | +0.13 | +1.74% | 27 | 596 | 31.42% |
| ORCL240920C00115000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 9.55 | 9.30 | 9.35 | +0.49 | +5.41% | 47 | 2,618 | 33.42% |
| ORCL241220C00115000 | 2024-05-01 1:06PM EDT | 2024-12-20 | 12.46 | 11.05 | 12.20 | -1.36 | -9.84% | 1 | 125 | 33.94% |
| ORCL250117C00115000 | 2024-04-30 2:31PM EDT | 2025-01-17 | 12.34 | 12.65 | 12.80 | 0.00 | - | 75 | 1,830 | 33.62% |
| ORCL250321C00115000 | 2024-05-01 11:07AM EDT | 2025-03-21 | 14.53 | 13.35 | 14.55 | -0.72 | -4.72% | 40 | 44 | 34.28% |
| ORCL250620C00115000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 18.85 | 15.50 | 17.40 | 0.00 | - | 21 | 198 | 36.22% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 22.27 | 19.80 | 21.00 | 0.00 | - | 1 | 171 | 36.48% |
| ORCL260116C00115000 | 2024-05-01 1:57PM EDT | 2026-01-16 | 21.05 | 19.25 | 20.50 | +1.05 | +5.25% | 3 | 198 | 34.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00115000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 1.06 | 1.06 | 1.30 | -0.86 | -44.79% | 754 | 615 | 32.62% |
| ORCL240510P00115000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 1.18 | 1.75 | 1.84 | -1.15 | -49.36% | 50 | 354 | 22.93% |
| ORCL240517P00115000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 2.25 | 2.26 | 2.50 | -0.62 | -21.60% | 463 | 6,128 | 24.10% |
| ORCL240524P00115000 | 2024-05-01 2:59PM EDT | 2024-05-24 | 1.80 | 2.52 | 3.50 | -1.43 | -44.27% | 20 | 175 | 28.81% |
| ORCL240531P00115000 | 2024-05-01 2:37PM EDT | 2024-05-31 | 2.95 | 2.89 | 3.05 | -0.41 | -12.20% | 14 | 371 | 21.80% |
| ORCL240607P00115000 | 2024-04-26 12:14PM EDT | 2024-06-07 | 2.21 | 3.05 | 4.05 | 0.00 | - | 3 | 3 | 26.49% |
| ORCL240621P00115000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 5.15 | 5.35 | 5.45 | -0.70 | -11.97% | 170 | 6,332 | 30.76% |
| ORCL240719P00115000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 5.98 | 6.00 | 6.10 | -0.47 | -7.29% | 174 | 1,909 | 27.77% |
| ORCL240816P00115000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 6.35 | 6.55 | 6.70 | -0.60 | -8.63% | 40 | 776 | 26.29% |
| ORCL240920P00115000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 7.80 | 7.75 | 7.85 | -0.25 | -3.11% | 12 | 3,240 | 26.86% |
| ORCL241220P00115000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 9.95 | 9.45 | 10.65 | +0.05 | +0.51% | 1 | 726 | 28.67% |
| ORCL250117P00115000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 10.30 | 9.85 | 10.00 | 0.00 | - | 3 | 3,285 | 25.40% |
| ORCL250321P00115000 | 2024-04-17 9:50AM EDT | 2025-03-21 | 8.75 | 10.80 | 12.05 | 0.00 | - | 15 | 97 | 27.58% |
| ORCL250620P00115000 | 2024-04-18 10:12AM EDT | 2025-06-20 | 11.20 | 11.90 | 12.10 | 0.00 | - | 4 | 154 | 24.48% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 14.11 | 13.80 | 15.15 | 0.00 | - | 60 | 323 | 25.68% |
| ORCL260116P00115000 | 2024-04-15 11:35AM EDT | 2026-01-16 | 12.40 | 14.05 | 15.40 | 0.00 | - | 5 | 317 | 25.52% |
© 2024 Yahoo. All rights reserved.