UK markets open in 5 hours 22 minutes
NIKKEI 225
37,896.77 -563.31 (-1.46%) HANG SENG
17,144.12 -57.15 (-0.33%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,330.70 -7.70 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,789.44 -1,751.42 (-3.27%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426C00120000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 221 | 1,404 | 32.62% |
| ORCL240503C00120000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.34 | 0.36 | 0.55 | -0.01 | -2.86% | 63 | 451 | 28.61% |
| ORCL240510C00120000 | 2024-04-24 3:30PM EDT | 2024-05-10 | 0.69 | 0.32 | 0.85 | +0.01 | +1.47% | 30 | 53 | 25.68% |
| ORCL240517C00120000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 1.05 | 0.96 | 1.04 | +0.10 | +10.53% | 1,242 | 2,587 | 23.49% |
| ORCL240524C00120000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 1.34 | 1.34 | 1.64 | -0.05 | -3.60% | 42 | 75 | 25.90% |
| ORCL240531C00120000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 1.59 | 1.62 | 2.07 | 0.00 | - | 112 | 1,291 | 26.59% |
| ORCL240621C00120000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.20 | +0.15 | +3.80% | 424 | 7,781 | 33.46% |
| ORCL240719C00120000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.83 | 4.80 | 4.90 | +0.20 | +4.32% | 420 | 3,730 | 30.68% |
| ORCL240816C00120000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 5.50 | 5.55 | 5.70 | 0.00 | - | 26 | 146 | 29.80% |
| ORCL240920C00120000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 7.20 | 7.30 | 7.40 | -0.08 | -1.10% | 8 | 1,304 | 31.89% |
| ORCL241220C00120000 | 2024-04-23 11:43AM EDT | 2024-12-20 | 10.00 | 10.10 | 10.30 | 0.00 | - | 35 | 409 | 32.91% |
| ORCL250117C00120000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 10.65 | 9.70 | 10.85 | -0.22 | -2.02% | 37 | 1,670 | 32.54% |
| ORCL250321C00120000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 12.30 | 12.40 | 12.60 | -0.05 | -0.40% | 61 | 79 | 33.27% |
| ORCL250620C00120000 | 2024-04-23 12:53PM EDT | 2025-06-20 | 14.40 | 13.55 | 14.70 | 0.00 | - | 5 | 245 | 33.71% |
| ORCL251219C00120000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 17.60 | 17.95 | 18.20 | -0.40 | -2.22% | 1 | 653 | 34.12% |
| ORCL260116C00120000 | 2024-04-15 2:55PM EDT | 2026-01-16 | 22.05 | 17.40 | 18.65 | 0.00 | - | 8 | 313 | 34.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00120000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 4.85 | 3.40 | 5.65 | +0.15 | +3.19% | 25 | 1,234 | 77.88% |
| ORCL240503P00120000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 4.90 | 4.70 | 5.95 | -0.35 | -6.67% | 8 | 338 | 41.72% |
| ORCL240510P00120000 | 2024-04-23 12:41PM EDT | 2024-05-10 | 5.08 | 4.95 | 6.75 | 0.00 | - | 16 | 135 | 40.67% |
| ORCL240517P00120000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 5.45 | 4.65 | 5.35 | -0.10 | -1.80% | 27 | 2,777 | 19.61% |
| ORCL240524P00120000 | 2024-04-23 12:57PM EDT | 2024-05-24 | 5.89 | 5.45 | 7.20 | +0.20 | +3.51% | 2 | 33 | 33.39% |
| ORCL240531P00120000 | 2024-04-24 10:38AM EDT | 2024-05-31 | 5.62 | 4.80 | 6.70 | -0.03 | -0.53% | 3 | 14 | 26.37% |
| ORCL240621P00120000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 7.80 | 7.70 | 7.85 | +0.15 | +1.96% | 545 | 6,579 | 27.76% |
| ORCL240719P00120000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 8.35 | 8.25 | 8.40 | -0.10 | -1.18% | 62 | 2,212 | 25.37% |
| ORCL240816P00120000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 8.95 | 8.75 | 8.85 | 0.00 | - | 3 | 1,169 | 23.83% |
| ORCL240920P00120000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 9.95 | 9.90 | 10.00 | -0.18 | -1.78% | 19 | 2,712 | 24.84% |
| ORCL241220P00120000 | 2024-04-23 11:59AM EDT | 2024-12-20 | 12.00 | 9.70 | 12.80 | +0.15 | +1.27% | 1 | 1,412 | 27.14% |
| ORCL250117P00120000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 12.10 | 12.00 | 13.20 | -0.57 | -4.50% | 14 | 1,848 | 26.70% |
| ORCL250321P00120000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 13.57 | 12.85 | 13.55 | 0.00 | - | 2 | 27 | 24.83% |
| ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 2025-06-20 | 12.75 | 14.00 | 16.50 | 0.00 | - | 8 | 410 | 27.95% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 16.18 | 15.90 | 16.20 | 0.00 | - | 10 | 548 | 22.86% |
| ORCL260116P00120000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 14.75 | 16.15 | 16.65 | 0.00 | - | 15 | 219 | 23.10% |
© 2024 Yahoo. All rights reserved.