ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230818C00055000 | 2023-05-11 9:40AM EDT | 55.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL230818C00060000 | 2023-05-26 2:43PM EDT | 60.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| ORCL230818C00065000 | 2023-03-28 2:11PM EDT | 65.00 | 25.73 | 30.70 | 31.30 | 0.00 | - | 5 | 21 | 0.00% |
| ORCL230818C00070000 | 2023-04-05 10:10AM EDT | 70.00 | 25.33 | 27.70 | 28.20 | 0.00 | - | 3 | 6 | 0.00% |
| ORCL230818C00075000 | 2023-06-01 12:18PM EDT | 75.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ORCL230818C00077500 | 2023-06-01 12:18PM EDT | 77.50 | 29.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ORCL230818C00080000 | 2023-06-05 1:11PM EDT | 80.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| ORCL230818C00082500 | 2023-06-01 10:22AM EDT | 82.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 0.00% |
| ORCL230818C00085000 | 2023-06-05 1:28PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 0.00% |
| ORCL230818C00087500 | 2023-06-01 9:51AM EDT | 87.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| ORCL230818C00090000 | 2023-06-05 12:48PM EDT | 90.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 511 | 0.00% |
| ORCL230818C00092500 | 2023-06-05 3:31PM EDT | 92.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 611 | 0.00% |
| ORCL230818C00095000 | 2023-06-05 1:15PM EDT | 95.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 587 | 0.00% |
| ORCL230818C00097500 | 2023-06-05 3:20PM EDT | 97.50 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 2,321 | 0.00% |
| ORCL230818C00100000 | 2023-06-05 3:20PM EDT | 100.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 5 | 1,153 | 0.00% |
| ORCL230818C00105000 | 2023-06-05 2:53PM EDT | 105.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 169 | 2,018 | 0.00% |
| ORCL230818C00110000 | 2023-06-05 3:26PM EDT | 110.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 159 | 2,869 | 1.56% |
| ORCL230818C00115000 | 2023-06-05 2:35PM EDT | 115.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 143 | 1,062 | 3.13% |
| ORCL230818C00120000 | 2023-06-05 3:24PM EDT | 120.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 32 | 1,267 | 6.25% |
| ORCL230818C00125000 | 2023-06-05 2:23PM EDT | 125.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 113 | 1,520 | 6.25% |
| ORCL230818C00130000 | 2023-06-05 1:27PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 168 | 12.50% |
| ORCL230818C00140000 | 2023-05-30 1:37PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230818P00042500 | 2023-03-28 10:49AM EDT | 42.50 | 0.10 | 0.00 | 0.08 | 0.00 | - | 120 | 240 | 80.08% |
| ORCL230818P00045000 | 2023-03-28 10:50AM EDT | 45.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 60 | 240 | 75.39% |
| ORCL230818P00047500 | 2023-03-24 11:13AM EDT | 47.50 | 0.19 | 0.01 | 0.08 | 0.00 | - | 60 | 30 | 71.88% |
| ORCL230818P00050000 | 2023-04-17 10:23AM EDT | 50.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 92 | 63.28% |
| ORCL230818P00055000 | 2023-05-02 10:58AM EDT | 55.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 62 | 5,016 | 59.77% |
| ORCL230818P00060000 | 2023-05-24 12:16PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| ORCL230818P00065000 | 2023-04-27 10:14AM EDT | 65.00 | 0.28 | 0.02 | 0.16 | 0.00 | - | 11 | 103 | 50.20% |
| ORCL230818P00070000 | 2023-06-05 1:53PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| ORCL230818P00075000 | 2023-05-24 12:56PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 12.50% |
| ORCL230818P00077500 | 2023-06-02 10:25AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 12.50% |
| ORCL230818P00080000 | 2023-06-05 12:18PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 137 | 12.50% |
| ORCL230818P00082500 | 2023-06-05 3:46PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 888 | 12.50% |
| ORCL230818P00085000 | 2023-06-05 1:27PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 85 | 686 | 12.50% |
| ORCL230818P00087500 | 2023-06-05 3:51PM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 2,323 | 12.50% |
| ORCL230818P00090000 | 2023-06-05 3:42PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 777 | 6.25% |
| ORCL230818P00092500 | 2023-06-05 12:44PM EDT | 92.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 16 | 1,043 | 6.25% |
| ORCL230818P00095000 | 2023-06-05 3:58PM EDT | 95.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 29 | 1,447 | 6.25% |
| ORCL230818P00097500 | 2023-06-05 2:30PM EDT | 97.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 756 | 6.25% |
| ORCL230818P00100000 | 2023-06-05 3:40PM EDT | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 213 | 1,042 | 3.13% |
| ORCL230818P00105000 | 2023-06-05 3:19PM EDT | 105.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 383 | 1,239 | 0.78% |
| ORCL230818P00110000 | 2023-06-05 3:53PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 62 | 286 | 0.00% |
| ORCL230818P00115000 | 2023-05-30 9:47AM EDT | 115.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| ORCL230818P00120000 | 2023-06-05 10:12AM EDT | 120.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| ORCL230818P00130000 | 2023-06-01 10:48AM EDT | 130.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230818P00155000 | 2023-05-31 10:36AM EDT | 155.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.