UK markets open in 6 hours 6 minutes
NIKKEI 225
37,689.95 +61.47 (+0.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,340.90 -1.60 (-0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,420.78 -204.02 (-0.40%)
Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00095000 | 2024-04-22 11:19AM EDT | 2024-05-17 | 20.10 | 19.05 | 22.30 | 0.00 | - | 18 | 576 | 61.57% |
| ORCL240524C00095000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 22.43 | 19.90 | 22.50 | 0.00 | - | 1 | 1 | 62.45% |
| ORCL240621C00095000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 21.10 | 20.15 | 22.00 | -0.55 | -2.54% | 5 | 811 | 52.53% |
| ORCL240719C00095000 | 2024-04-17 11:55AM EDT | 2024-07-19 | 26.37 | 20.60 | 22.95 | 0.00 | - | 2 | 3 | 49.83% |
| ORCL240816C00095000 | 2024-04-09 10:01AM EDT | 2024-08-16 | 21.59 | 21.10 | 22.30 | -8.51 | -28.27% | 1 | 38 | 39.23% |
| ORCL240920C00095000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 24.60 | 23.20 | 23.40 | 0.00 | - | 1 | 249 | 40.05% |
| ORCL241220C00095000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 25.74 | 25.10 | 27.45 | 0.00 | - | 1 | 141 | 46.20% |
| ORCL250117C00095000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 26.55 | 24.70 | 26.00 | 0.00 | - | 9 | 356 | 38.93% |
| ORCL250321C00095000 | 2024-04-24 1:52PM EDT | 2025-03-21 | 27.30 | 26.95 | 29.40 | 0.00 | - | 3 | 5 | 44.93% |
| ORCL250620C00095000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 29.10 | 28.55 | 28.90 | 0.00 | - | 11 | 75 | 38.51% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 2025-12-19 | 31.20 | 30.40 | 32.65 | 0.00 | - | 1 | 174 | 40.01% |
| ORCL260116C00095000 | 2024-04-09 11:01AM EDT | 2026-01-16 | 38.05 | 30.85 | 34.25 | 0.00 | - | 1 | 71 | 42.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 185.16% |
| ORCL240517P00095000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 4 | 665 | 35.74% |
| ORCL240524P00095000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.12 | 0.00 | - | 4 | 1 | 35.74% |
| ORCL240531P00095000 | 2024-04-19 3:20PM EDT | 2024-05-31 | 0.16 | 0.03 | 0.15 | 0.00 | - | 6 | 2 | 33.35% |
| ORCL240621P00095000 | 2024-04-25 1:57PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.83 | -0.02 | -3.17% | 36 | 1,446 | 38.84% |
| ORCL240719P00095000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 0.85 | 0.56 | 0.88 | 0.00 | - | 114 | 242 | 32.35% |
| ORCL240816P00095000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 1.22 | 0.77 | 1.31 | +0.48 | +64.86% | 3 | 134 | 31.64% |
| ORCL240920P00095000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 1.84 | 1.32 | 1.77 | +0.07 | +3.95% | 2 | 1,001 | 30.60% |
| ORCL241220P00095000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 3.15 | 2.47 | 3.45 | +0.35 | +12.50% | 1 | 791 | 31.30% |
| ORCL250117P00095000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 3.35 | 2.83 | 3.25 | +0.18 | +5.68% | 3 | 1,949 | 28.86% |
| ORCL250321P00095000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 3.80 | 3.45 | 3.95 | 0.00 | - | 7 | 252 | 28.30% |
| ORCL250620P00095000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 4.76 | 2.55 | 5.75 | 0.00 | - | 10 | 134 | 30.06% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 2025-12-19 | 5.75 | 6.25 | 6.50 | 0.00 | - | 10 | 143 | 26.80% |
| ORCL260116P00095000 | 2024-04-23 3:22PM EDT | 2026-01-16 | 6.65 | 5.55 | 6.75 | 0.00 | - | 1 | 335 | 26.73% |
© 2024 Yahoo. All rights reserved.