ORCL - Oracle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230602C00050000 | 2023-05-26 11:37AM EDT | 50.00 | 54.40 | 55.00 | 55.25 | 0.00 | - | 1 | 1 | 231.25% |
| ORCL230602C00080000 | 2023-05-24 9:51AM EDT | 80.00 | 18.25 | 25.10 | 25.30 | 0.00 | - | 1 | 7 | 125.00% |
| ORCL230602C00082000 | 2023-05-05 10:54AM EDT | 82.00 | 23.60 | 23.05 | 23.25 | +8.47 | +55.98% | 1 | 1 | 100.78% |
| ORCL230602C00084000 | 2023-05-18 1:27PM EDT | 84.00 | 17.67 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 92.19% |
| ORCL230602C00085000 | 2023-05-26 11:32AM EDT | 85.00 | 20.28 | 20.05 | 20.25 | 0.00 | - | 1 | 6 | 87.50% |
| ORCL230602C00086000 | 2023-05-05 10:19AM EDT | 86.00 | 10.80 | 19.05 | 19.25 | 0.00 | - | 1 | 1 | 83.59% |
| ORCL230602C00087000 | 2023-05-30 12:37PM EDT | 87.00 | 18.10 | 18.05 | 18.20 | +7.74 | +74.71% | 9 | 6 | 65.63% |
| ORCL230602C00089000 | 2023-05-26 12:01PM EDT | 89.00 | 15.95 | 16.10 | 16.25 | 0.00 | - | 1 | 1 | 76.95% |
| ORCL230602C00090000 | 2023-05-25 1:59PM EDT | 90.00 | 13.24 | 15.10 | 15.25 | 0.00 | - | 1 | 6 | 72.66% |
| ORCL230602C00091000 | 2023-05-24 12:42PM EDT | 91.00 | 7.62 | 14.10 | 14.30 | 0.00 | - | 1 | 7 | 72.27% |
| ORCL230602C00092000 | 2023-05-26 1:13PM EDT | 92.00 | 12.45 | 13.10 | 13.25 | 0.00 | - | 1 | 44 | 63.67% |
| ORCL230602C00093000 | 2023-05-30 12:27PM EDT | 93.00 | 12.10 | 12.15 | 12.30 | +0.13 | +1.09% | 6 | 52 | 66.21% |
| ORCL230602C00094000 | 2023-05-23 12:50PM EDT | 94.00 | 5.85 | 11.10 | 11.30 | 0.00 | - | 6 | 53 | 58.40% |
| ORCL230602C00095000 | 2023-05-30 10:01AM EDT | 95.00 | 10.50 | 10.10 | 10.30 | +0.97 | +10.18% | 1 | 180 | 53.71% |
| ORCL230602C00096000 | 2023-05-30 10:21AM EDT | 96.00 | 9.10 | 9.15 | 9.30 | +1.55 | +20.53% | 1 | 84 | 51.76% |
| ORCL230602C00097000 | 2023-05-30 11:10AM EDT | 97.00 | 7.83 | 8.15 | 8.30 | +0.83 | +11.86% | 11 | 112 | 52.73% |
| ORCL230602C00098000 | 2023-05-26 3:48PM EDT | 98.00 | 7.65 | 7.15 | 7.30 | +1.27 | +19.91% | 1 | 484 | 47.46% |
| ORCL230602C00099000 | 2023-05-30 12:27PM EDT | 99.00 | 6.15 | 6.15 | 6.30 | +0.65 | +11.82% | 3 | 905 | 42.19% |
| ORCL230602C00100000 | 2023-05-30 11:21AM EDT | 100.00 | 4.50 | 5.15 | 5.25 | -0.25 | -5.26% | 18 | 1,212 | 33.79% |
| ORCL230602C00101000 | 2023-05-30 12:21PM EDT | 101.00 | 4.05 | 4.25 | 4.40 | +0.65 | +19.12% | 15 | 1,311 | 35.74% |
| ORCL230602C00102000 | 2023-05-30 12:16PM EDT | 102.00 | 3.42 | 3.30 | 3.45 | +0.68 | +24.82% | 45 | 3,494 | 31.35% |
| ORCL230602C00103000 | 2023-05-30 11:59AM EDT | 103.00 | 2.40 | 2.50 | 2.61 | +0.36 | +17.65% | 46 | 1,324 | 29.49% |
| ORCL230602C00104000 | 2023-05-30 12:41PM EDT | 104.00 | 1.68 | 1.80 | 1.82 | +0.33 | +24.44% | 226 | 1,229 | 26.95% |
| ORCL230602C00105000 | 2023-05-30 12:43PM EDT | 105.00 | 1.17 | 1.18 | 1.22 | +0.27 | +30.00% | 1,132 | 1,663 | 26.42% |
| ORCL230602C00106000 | 2023-05-30 12:48PM EDT | 106.00 | 0.75 | 0.72 | 0.75 | +0.17 | +29.31% | 1,067 | 1,240 | 25.78% |
| ORCL230602C00107000 | 2023-05-30 12:44PM EDT | 107.00 | 0.42 | 0.40 | 0.45 | +0.06 | +16.67% | 349 | 489 | 26.07% |
| ORCL230602C00108000 | 2023-05-30 12:37PM EDT | 108.00 | 0.27 | 0.24 | 0.28 | +0.04 | +17.39% | 283 | 435 | 27.25% |
| ORCL230602C00109000 | 2023-05-30 12:43PM EDT | 109.00 | 0.17 | 0.15 | 0.18 | +0.03 | +21.43% | 99 | 2,206 | 28.81% |
| ORCL230602C00110000 | 2023-05-30 11:46AM EDT | 110.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 221 | 1,332 | 31.06% |
| ORCL230602C00111000 | 2023-05-30 9:42AM EDT | 111.00 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 52 | 409 | 33.59% |
| ORCL230602C00112000 | 2023-05-30 11:44AM EDT | 112.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 17 | 139 | 36.13% |
| ORCL230602C00113000 | 2023-05-30 12:44PM EDT | 113.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 270 | 422 | 39.26% |
| ORCL230602C00114000 | 2023-05-30 11:10AM EDT | 114.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 21 | 23 | 41.80% |
| ORCL230602C00115000 | 2023-05-30 12:14PM EDT | 115.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 15 | 17 | 44.14% |
| ORCL230602C00117000 | 2023-05-26 3:49PM EDT | 117.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 49.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230602P00080000 | 2023-05-05 2:21PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 88 | 164.26% |
| ORCL230602P00081000 | 2023-05-01 11:31AM EDT | 81.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 18 | 48 | 158.01% |
| ORCL230602P00082000 | 2023-05-12 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.95% |
| ORCL230602P00083000 | 2023-05-01 11:26AM EDT | 83.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 145.90% |
| ORCL230602P00084000 | 2023-04-14 11:56AM EDT | 84.00 | 0.37 | 0.01 | 0.11 | 0.00 | - | - | 1 | 100.78% |
| ORCL230602P00085000 | 2023-05-23 2:17PM EDT | 85.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 42 | 97.27% |
| ORCL230602P00086000 | 2023-05-23 12:58PM EDT | 86.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 128.13% |
| ORCL230602P00087000 | 2023-05-22 10:51AM EDT | 87.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 91.02% |
| ORCL230602P00088000 | 2023-05-23 3:38PM EDT | 88.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 26 | 86.33% |
| ORCL230602P00089000 | 2023-05-11 3:46PM EDT | 89.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 16 | 17 | 81.64% |
| ORCL230602P00090000 | 2023-05-26 1:25PM EDT | 90.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 12 | 140 | 67.97% |
| ORCL230602P00091000 | 2023-05-22 9:44AM EDT | 91.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 60 | 57.03% |
| ORCL230602P00092000 | 2023-05-26 3:48PM EDT | 92.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 251 | 53.13% |
| ORCL230602P00093000 | 2023-05-25 2:26PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 284 | 53.91% |
| ORCL230602P00094000 | 2023-05-26 9:42AM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 50.00% |
| ORCL230602P00095000 | 2023-05-30 11:11AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 390 | 45.70% |
| ORCL230602P00096000 | 2023-05-26 3:52PM EDT | 96.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 565 | 41.80% |
| ORCL230602P00097000 | 2023-05-30 9:30AM EDT | 97.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 10 | 550 | 37.50% |
| ORCL230602P00098000 | 2023-05-30 10:53AM EDT | 98.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 35 | 1,589 | 35.16% |
| ORCL230602P00099000 | 2023-05-30 12:10PM EDT | 99.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 177 | 601 | 32.03% |
| ORCL230602P00100000 | 2023-05-30 11:36AM EDT | 100.00 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 150 | 1,431 | 30.27% |
| ORCL230602P00101000 | 2023-05-30 12:09PM EDT | 101.00 | 0.11 | 0.11 | 0.14 | -0.20 | -64.52% | 116 | 400 | 29.10% |
| ORCL230602P00102000 | 2023-05-30 12:17PM EDT | 102.00 | 0.22 | 0.19 | 0.23 | -0.27 | -55.10% | 38 | 656 | 27.64% |
| ORCL230602P00103000 | 2023-05-30 12:23PM EDT | 103.00 | 0.34 | 0.35 | 0.39 | -0.44 | -56.41% | 309 | 855 | 26.51% |
| ORCL230602P00104000 | 2023-05-30 12:44PM EDT | 104.00 | 0.63 | 0.60 | 0.64 | -0.56 | -47.06% | 954 | 556 | 25.44% |
| ORCL230602P00105000 | 2023-05-30 12:46PM EDT | 105.00 | 1.02 | 0.97 | 1.01 | -0.65 | -38.92% | 235 | 776 | 24.37% |
| ORCL230602P00106000 | 2023-05-30 12:48PM EDT | 106.00 | 1.54 | 1.51 | 1.56 | -0.71 | -31.56% | 123 | 44 | 24.07% |
| ORCL230602P00107000 | 2023-05-30 9:40AM EDT | 107.00 | 2.45 | 2.18 | 2.32 | -0.45 | -15.52% | 19 | 35 | 25.78% |
| ORCL230602P00108000 | 2023-05-30 12:27PM EDT | 108.00 | 3.15 | 3.00 | 3.15 | +0.28 | +9.76% | 5 | 20 | 26.91% |
| ORCL230602P00109000 | 2023-05-26 2:03PM EDT | 109.00 | 4.40 | 3.95 | 4.10 | 0.00 | - | 3 | 1 | 30.57% |
| ORCL230602P00117000 | 2023-05-30 9:49AM EDT | 117.00 | 11.45 | 11.75 | 11.95 | -0.20 | -1.72% | 1 | 0 | 53.91% |
© 2023 Yahoo. All rights reserved.