ORCL - Oracle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00105000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 6.71 | 6.65 | 6.75 | +2.06 | +44.30% | 1,532 | 8,629 | 63.92% |
| ORCL230623C00105000 | 2023-06-09 3:31PM EDT | 2023-06-23 | 6.88 | 6.90 | 7.15 | +2.07 | +43.04% | 441 | 296 | 51.22% |
| ORCL230630C00105000 | 2023-06-09 3:06PM EDT | 2023-06-30 | 7.05 | 7.00 | 7.40 | +1.75 | +33.02% | 9 | 567 | 44.50% |
| ORCL230707C00105000 | 2023-06-09 10:36AM EDT | 2023-07-07 | 7.41 | 7.25 | 7.60 | +2.11 | +39.81% | 11 | 21 | 40.37% |
| ORCL230721C00105000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 7.68 | 7.55 | 7.75 | +2.13 | +38.38% | 610 | 6,015 | 34.08% |
| ORCL230818C00105000 | 2023-06-09 3:57PM EDT | 2023-08-18 | 8.50 | 8.45 | 8.60 | +2.17 | +34.28% | 256 | 2,016 | 31.24% |
| ORCL230915C00105000 | 2023-06-09 2:30PM EDT | 2023-09-15 | 9.85 | 9.80 | 9.95 | +2.05 | +26.28% | 56 | 6,009 | 32.77% |
| ORCL231215C00105000 | 2023-06-09 3:58PM EDT | 2023-12-15 | 12.65 | 12.50 | 12.85 | +1.90 | +17.67% | 27 | 733 | 33.29% |
| ORCL240119C00105000 | 2023-06-09 2:45PM EDT | 2024-01-19 | 13.15 | 13.25 | 13.60 | +1.90 | +16.89% | 296 | 3,808 | 32.87% |
| ORCL240621C00105000 | 2023-06-09 3:46PM EDT | 2024-06-21 | 17.20 | 17.00 | 17.60 | +2.23 | +14.90% | 6 | 2,416 | 34.68% |
| ORCL250117C00105000 | 2023-06-08 12:05PM EDT | 2025-01-17 | 19.10 | 20.80 | 21.60 | 0.00 | - | 2 | 774 | 35.36% |
| ORCL251219C00105000 | 2023-06-01 9:30AM EDT | 2025-12-19 | 25.00 | 24.50 | 26.35 | +2.34 | +10.33% | 5 | 30 | 35.43% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00105000 | 2023-06-09 3:59PM EDT | 2023-06-16 | 1.72 | 1.69 | 1.75 | -0.49 | -22.17% | 2,609 | 1,711 | 61.43% |
| ORCL230623P00105000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 1.94 | 1.83 | 1.98 | -0.39 | -16.74% | 300 | 181 | 46.95% |
| ORCL230630P00105000 | 2023-06-09 3:42PM EDT | 2023-06-30 | 2.10 | 2.00 | 2.17 | -0.49 | -18.92% | 33 | 59 | 40.42% |
| ORCL230707P00105000 | 2023-06-09 1:10PM EDT | 2023-07-07 | 2.23 | 2.08 | 2.27 | -0.31 | -12.20% | 12 | 64 | 35.94% |
| ORCL230714P00105000 | 2023-06-09 3:54PM EDT | 2023-07-14 | 2.32 | 2.21 | 2.37 | -0.98 | -29.70% | 34 | 149 | 32.98% |
| ORCL230721P00105000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 2.43 | 2.37 | 2.46 | -0.41 | -14.44% | 497 | 1,681 | 30.79% |
| ORCL230818P00105000 | 2023-06-09 3:52PM EDT | 2023-08-18 | 3.05 | 3.00 | 3.10 | -0.40 | -11.59% | 100 | 1,323 | 27.55% |
| ORCL230915P00105000 | 2023-06-09 3:57PM EDT | 2023-09-15 | 4.00 | 3.90 | 4.05 | -0.50 | -11.11% | 346 | 285 | 27.84% |
| ORCL231215P00105000 | 2023-06-09 3:16PM EDT | 2023-12-15 | 5.85 | 5.65 | 5.85 | -0.45 | -7.14% | 20 | 215 | 26.14% |
| ORCL240119P00105000 | 2023-06-09 3:37PM EDT | 2024-01-19 | 6.30 | 6.05 | 6.40 | -0.55 | -8.03% | 167 | 475 | 25.70% |
| ORCL240621P00105000 | 2023-06-08 1:16PM EDT | 2024-06-21 | 9.11 | 8.35 | 8.90 | 0.00 | - | 2 | 631 | 25.67% |
| ORCL250117P00105000 | 2023-06-06 2:28PM EDT | 2025-01-17 | 11.40 | 10.60 | 11.15 | 0.00 | - | 6 | 86 | 24.82% |
| ORCL251219P00105000 | 2023-06-09 10:30AM EDT | 2025-12-19 | 13.50 | 12.95 | 13.85 | -1.12 | -7.66% | 1 | 3 | 23.87% |
© 2023 Yahoo. All rights reserved.