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 | 55.35 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230602C00080000 | 2023-05-31 10:24AM EDT | 80.00 | 24.87 | 24.65 | 25.50 | 0.00 | - | 1 | 6 | 186.33% |
| ORCL230602C00082000 | 2023-05-31 11:02AM EDT | 82.00 | 23.05 | 23.05 | 23.50 | 0.00 | - | 1 | 2 | 171.88% |
| ORCL230602C00084000 | 2023-05-31 1:23PM EDT | 84.00 | 21.75 | 21.05 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL230602C00085000 | 2023-05-31 11:02AM EDT | 85.00 | 20.14 | 20.00 | 20.35 | 0.00 | - | 1 | 6 | 0.00% |
| ORCL230602C00086000 | 2023-06-01 9:33AM EDT | 86.00 | 19.35 | 19.30 | 19.70 | +0.19 | +0.99% | 3 | 1 | 143.75% |
| ORCL230602C00087000 | 2023-05-30 12:37PM EDT | 87.00 | 18.10 | 18.15 | 18.60 | 0.00 | - | 9 | 15 | 153.91% |
| ORCL230602C00089000 | 2023-05-26 12:01PM EDT | 89.00 | 15.95 | 16.00 | 16.50 | 0.00 | - | 1 | 1 | 122.66% |
| ORCL230602C00090000 | 2023-05-25 1:59PM EDT | 90.00 | 13.24 | 15.10 | 15.65 | 0.00 | - | 1 | 6 | 137.50% |
| ORCL230602C00091000 | 2023-05-30 2:03PM EDT | 91.00 | 14.13 | 14.20 | 14.65 | 0.00 | - | 4 | 7 | 90.63% |
| ORCL230602C00092000 | 2023-05-31 11:03AM EDT | 92.00 | 13.14 | 12.95 | 13.25 | 0.00 | - | 1 | 43 | 0.00% |
| ORCL230602C00093000 | 2023-05-30 12:27PM EDT | 93.00 | 12.10 | 12.15 | 12.65 | 0.00 | - | 6 | 52 | 65.63% |
| ORCL230602C00094000 | 2023-05-23 12:50PM EDT | 94.00 | 5.85 | 11.05 | 11.40 | 0.00 | - | 6 | 53 | 60.94% |
| ORCL230602C00095000 | 2023-05-31 10:01AM EDT | 95.00 | 10.35 | 9.95 | 10.20 | 0.00 | - | 2 | 179 | 0.00% |
| ORCL230602C00096000 | 2023-06-01 9:32AM EDT | 96.00 | 8.80 | 9.30 | 9.65 | -1.16 | -11.65% | 5 | 76 | 71.48% |
| ORCL230602C00097000 | 2023-05-31 3:26PM EDT | 97.00 | 8.85 | 8.00 | 8.40 | 0.00 | - | 1 | 109 | 45.31% |
| ORCL230602C00098000 | 2023-05-31 3:23PM EDT | 98.00 | 7.95 | 7.10 | 7.35 | 0.00 | - | 23 | 486 | 0.00% |
| ORCL230602C00099000 | 2023-06-01 9:32AM EDT | 99.00 | 6.10 | 6.15 | 6.35 | -0.88 | -12.61% | 10 | 875 | 0.00% |
| ORCL230602C00100000 | 2023-06-01 9:32AM EDT | 100.00 | 4.90 | 5.00 | 5.20 | -1.53 | -23.79% | 6 | 1,071 | 0.00% |
| ORCL230602C00101000 | 2023-06-01 9:30AM EDT | 101.00 | 4.21 | 4.10 | 4.30 | -0.90 | -17.61% | 4 | 1,295 | 0.00% |
| ORCL230602C00102000 | 2023-06-01 9:32AM EDT | 102.00 | 2.95 | 2.87 | 3.60 | -1.46 | -33.11% | 6 | 3,394 | 39.94% |
| ORCL230602C00103000 | 2023-05-31 3:44PM EDT | 103.00 | 3.30 | 2.16 | 2.69 | 0.00 | - | 42 | 1,315 | 35.94% |
| ORCL230602C00104000 | 2023-05-31 3:53PM EDT | 104.00 | 2.66 | 1.41 | 1.83 | 0.00 | - | 702 | 1,143 | 31.74% |
| ORCL230602C00105000 | 2023-06-01 9:32AM EDT | 105.00 | 1.00 | 0.74 | 0.87 | -0.58 | -36.71% | 15 | 1,640 | 21.09% |
| ORCL230602C00106000 | 2023-06-01 9:33AM EDT | 106.00 | 0.42 | 0.35 | 0.49 | -0.49 | -53.85% | 3 | 989 | 24.22% |
| ORCL230602C00107000 | 2023-06-01 9:32AM EDT | 107.00 | 0.20 | 0.17 | 0.31 | -0.27 | -57.45% | 12 | 522 | 28.52% |
| ORCL230602C00108000 | 2023-06-01 9:33AM EDT | 108.00 | 0.12 | 0.10 | 0.11 | -0.11 | -47.83% | 23 | 486 | 26.76% |
| ORCL230602C00109000 | 2023-05-31 3:56PM EDT | 109.00 | 0.17 | 0.04 | 0.08 | 0.00 | - | 136 | 2,276 | 31.25% |
| ORCL230602C00110000 | 2023-05-31 3:55PM EDT | 110.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 623 | 1,760 | 40.43% |
| ORCL230602C00111000 | 2023-05-31 3:44PM EDT | 111.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 41 | 471 | 38.28% |
| ORCL230602C00112000 | 2023-05-31 3:03PM EDT | 112.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 94 | 114 | 41.41% |
| ORCL230602C00113000 | 2023-05-31 3:48PM EDT | 113.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 64 | 116 | 46.48% |
| ORCL230602C00114000 | 2023-05-31 12:05PM EDT | 114.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 48 | 51.56% |
| ORCL230602C00115000 | 2023-05-30 3:16PM EDT | 115.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 16 | 33 | 59.77% |
| ORCL230602C00117000 | 2023-05-31 2:39PM EDT | 117.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 76.56% |
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 | 0.67 | 0.00 | - | 200 | 88 | 228.52% |
| ORCL230602P00081000 | 2023-05-01 11:31AM EDT | 81.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 18 | 48 | 137.50% |
| ORCL230602P00082000 | 2023-05-12 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 209.38% |
| ORCL230602P00083000 | 2023-05-01 11:26AM EDT | 83.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 126.56% |
| ORCL230602P00084000 | 2023-04-14 11:56AM EDT | 84.00 | 0.37 | 0.01 | 0.11 | 0.00 | - | - | 1 | 143.75% |
| ORCL230602P00085000 | 2023-05-23 2:17PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 42 | 142.19% |
| ORCL230602P00086000 | 2023-05-23 12:58PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 109.38% |
| ORCL230602P00087000 | 2023-05-31 1:10PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 103.13% |
| ORCL230602P00088000 | 2023-05-31 1:10PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 98.44% |
| ORCL230602P00089000 | 2023-05-31 2:13PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 92.19% |
| ORCL230602P00090000 | 2023-05-31 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 92.97% |
| ORCL230602P00091000 | 2023-05-22 9:44AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| ORCL230602P00092000 | 2023-05-31 2:54PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 246 | 76.56% |
| ORCL230602P00093000 | 2023-05-25 2:26PM EDT | 93.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 120 | 284 | 86.33% |
| ORCL230602P00094000 | 2023-05-30 3:45PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 25.00% |
| ORCL230602P00095000 | 2023-05-30 2:41PM EDT | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 55 | 349 | 77.34% |
| ORCL230602P00096000 | 2023-05-30 10:58AM EDT | 96.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 565 | 71.88% |
| ORCL230602P00097000 | 2023-05-31 2:57PM EDT | 97.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 557 | 51.56% |
| ORCL230602P00098000 | 2023-05-31 3:52PM EDT | 98.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 14 | 1,612 | 58.59% |
| ORCL230602P00099000 | 2023-05-31 2:32PM EDT | 99.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 232 | 581 | 55.86% |
| ORCL230602P00100000 | 2023-05-31 3:21PM EDT | 100.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 338 | 1,577 | 51.37% |
| ORCL230602P00101000 | 2023-05-31 3:56PM EDT | 101.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 64 | 414 | 47.56% |
| ORCL230602P00102000 | 2023-05-31 3:56PM EDT | 102.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 272 | 850 | 32.52% |
| ORCL230602P00103000 | 2023-06-01 9:33AM EDT | 103.00 | 0.10 | 0.13 | 0.19 | 0.00 | - | 3 | 1,175 | 30.47% |
| ORCL230602P00104000 | 2023-06-01 9:32AM EDT | 104.00 | 0.31 | 0.24 | 0.33 | +0.10 | +47.62% | 94 | 1,829 | 27.54% |
| ORCL230602P00105000 | 2023-06-01 9:32AM EDT | 105.00 | 0.74 | 0.65 | 0.77 | +0.37 | +100.00% | 282 | 1,566 | 30.66% |
| ORCL230602P00106000 | 2023-06-01 9:33AM EDT | 106.00 | 1.08 | 1.02 | 1.29 | +0.33 | +44.00% | 63 | 172 | 30.62% |
| ORCL230602P00107000 | 2023-05-31 1:56PM EDT | 107.00 | 1.50 | 1.72 | 2.28 | 0.00 | - | 16 | 36 | 42.19% |
| ORCL230602P00108000 | 2023-05-31 12:52PM EDT | 108.00 | 2.52 | 2.51 | 3.00 | 0.00 | - | 4 | 30 | 41.31% |
| ORCL230602P00109000 | 2023-05-31 3:55PM EDT | 109.00 | 2.88 | 3.60 | 4.00 | 0.00 | - | 30 | 31 | 50.00% |
| ORCL230602P00117000 | 2023-05-30 9:49AM EDT | 117.00 | 11.45 | 11.50 | 11.80 | 0.00 | - | 1 | 0 | 68.75% |
© 2023 Yahoo. All rights reserved.