ORCL - Oracle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:77.50
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00077500 | 2023-05-26 1:48PM EDT | 2023-06-16 | 27.15 | 26.55 | 27.20 | +2.15 | +8.60% | 10 | 1,267 | 76.56% |
| ORCL230818C00077500 | 2023-05-11 11:28AM EDT | 2023-08-18 | 21.20 | 27.25 | 27.80 | 0.00 | - | 2 | 7 | 51.69% |
| ORCL230915C00077500 | 2023-05-18 3:53PM EDT | 2023-09-15 | 26.50 | 27.90 | 28.30 | 0.00 | - | 1 | 934 | 49.54% |
| ORCL240119C00077500 | 2023-05-26 2:13PM EDT | 2024-01-19 | 30.43 | 29.75 | 30.15 | +0.43 | +1.43% | 2 | 623 | 44.00% |
| ORCL240621C00077500 | 2023-05-15 2:26PM EDT | 2024-06-21 | 25.82 | 31.95 | 32.80 | 0.00 | - | 2 | 476 | 43.80% |
| ORCL250117C00077500 | 2023-04-19 2:15PM EDT | 2025-01-17 | 27.05 | 32.35 | 33.75 | 0.00 | - | 1 | 80 | 37.89% |
| ORCL251219C00077500 | 2023-05-25 2:00PM EDT | 2025-12-19 | 36.20 | 36.60 | 37.95 | 0.00 | - | 1 | 2 | 39.11% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00077500 | 2023-05-25 1:36PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,277 | 53.91% |
| ORCL230818P00077500 | 2023-05-25 10:44AM EDT | 2023-08-18 | 0.40 | 0.22 | 0.36 | 0.00 | - | 3 | 159 | 38.38% |
| ORCL230915P00077500 | 2023-05-22 10:21AM EDT | 2023-09-15 | 0.59 | 0.53 | 0.60 | 0.00 | - | 14 | 1,449 | 37.09% |
| ORCL240119P00077500 | 2023-05-25 3:11PM EDT | 2024-01-19 | 1.64 | 1.56 | 1.67 | 0.00 | - | 1 | 1,304 | 33.52% |
| ORCL240621P00077500 | 2023-04-28 11:35AM EDT | 2024-06-21 | 4.10 | 2.84 | 2.99 | 0.00 | - | 1 | 109 | 31.95% |
| ORCL250117P00077500 | 2023-05-18 12:47PM EDT | 2025-01-17 | 4.38 | 4.20 | 4.55 | 0.00 | - | 3 | 19 | 30.59% |
| ORCL251219P00077500 | 2023-05-10 1:11PM EDT | 2025-12-19 | 7.25 | 5.65 | 6.30 | 0.00 | - | 1 | 2 | 28.47% |
© 2023 Yahoo. All rights reserved.