UK markets open in 3 hours 58 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,120.20 +357.17 (+2.01%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.00 +19.00 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.91 -1,910.88 (-4.00%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503C00135000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.64 | 0.00 | - | 5 | 190 | 140.43% |
| ORCL240510C00135000 | 2024-04-23 2:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 69 | 48.05% |
| ORCL240517C00135000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 131 | 7,424 | 40.63% |
| ORCL240524C00135000 | 2024-04-30 2:11PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 182 | 31.54% |
| ORCL240531C00135000 | 2024-04-30 2:29PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | 0.00 | - | 110 | 458 | 29.20% |
| ORCL240621C00135000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.83 | 0.59 | 0.72 | +0.19 | +29.69% | 42 | 11,403 | 33.77% |
| ORCL240719C00135000 | 2024-05-01 11:09AM EDT | 2024-07-19 | 1.01 | 0.96 | 1.01 | +0.02 | +2.02% | 3 | 1,601 | 29.82% |
| ORCL240816C00135000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 1.48 | 1.20 | 1.44 | +0.17 | +12.98% | 9 | 580 | 28.61% |
| ORCL240920C00135000 | 2024-05-01 1:47PM EDT | 2024-09-20 | 2.65 | 2.47 | 2.55 | +0.27 | +11.34% | 83 | 4,692 | 30.49% |
| ORCL241220C00135000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 4.76 | 4.50 | 4.65 | +0.31 | +6.97% | 3 | 1,042 | 30.88% |
| ORCL250117C00135000 | 2024-04-30 1:36PM EDT | 2025-01-17 | 4.75 | 4.55 | 5.15 | 0.00 | - | 2 | 1,660 | 30.66% |
| ORCL250321C00135000 | 2024-04-29 9:57AM EDT | 2025-03-21 | 7.10 | 4.55 | 7.65 | 0.00 | - | 20 | 82 | 33.86% |
| ORCL250620C00135000 | 2024-05-01 1:22PM EDT | 2025-06-20 | 8.70 | 7.35 | 10.95 | +0.60 | +7.41% | 1 | 227 | 36.97% |
| ORCL251219C00135000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 13.50 | 11.70 | 12.00 | 0.00 | - | 1 | 399 | 32.65% |
| ORCL260116C00135000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 13.00 | 11.15 | 12.35 | 0.00 | - | 1 | 133 | 32.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240503P00135000 | 2024-03-27 11:09AM EDT | 2024-05-03 | 10.11 | 16.05 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| ORCL240517P00135000 | 2024-04-25 1:46PM EDT | 2024-05-17 | 20.51 | 20.20 | 21.50 | 0.00 | - | 3 | 2 | 54.44% |
| ORCL240621P00135000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 21.05 | 19.70 | 21.55 | +1.85 | +9.64% | 2 | 429 | 38.92% |
| ORCL240719P00135000 | 2024-04-04 2:22PM EDT | 2024-07-19 | 12.45 | 19.20 | 22.35 | 0.00 | - | 1 | 178 | 37.18% |
| ORCL240816P00135000 | 2024-04-18 9:43AM EDT | 2024-08-16 | 18.45 | 19.50 | 20.90 | 0.00 | - | 1 | 190 | 21.58% |
| ORCL240920P00135000 | 2024-04-25 11:57AM EDT | 2024-09-20 | 21.77 | 19.80 | 22.90 | 0.00 | - | 1 | 514 | 30.43% |
| ORCL241220P00135000 | 2024-04-04 2:43PM EDT | 2024-12-20 | 15.60 | 21.35 | 23.00 | 0.00 | - | 22 | 144 | 24.13% |
| ORCL250117P00135000 | 2024-04-12 11:27AM EDT | 2025-01-17 | 18.35 | 21.25 | 23.05 | 0.00 | - | 1 | 299 | 22.97% |
| ORCL250321P00135000 | 2024-04-25 11:57AM EDT | 2025-03-21 | 23.53 | 21.90 | 24.35 | 0.00 | - | 1 | 73 | 24.39% |
| ORCL250620P00135000 | 2024-05-01 2:06PM EDT | 2025-06-20 | 23.25 | 22.85 | 24.80 | +5.10 | +28.10% | 1 | 82 | 22.65% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 2025-12-19 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 20.75% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 2026-01-16 | 19.95 | 24.75 | 28.00 | 0.00 | - | 1 | 17 | 24.38% |
© 2024 Yahoo. All rights reserved.