ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:110.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230602C00110000 | 2023-05-26 3:38PM EDT | 2023-06-02 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1,106 | 718 | 31.15% |
| ORCL230609C00110000 | 2023-05-26 2:45PM EDT | 2023-06-09 | 0.29 | 0.25 | 0.30 | -0.12 | -29.27% | 491 | 493 | 26.03% |
| ORCL230616C00110000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 1.08 | 0.99 | 1.06 | -0.14 | -11.48% | 483 | 1,226 | 32.67% |
| ORCL230623C00110000 | 2023-05-26 11:51AM EDT | 2023-06-23 | 1.52 | 1.25 | 1.32 | +0.15 | +10.95% | 20 | 248 | 30.86% |
| ORCL230630C00110000 | 2023-05-26 2:26PM EDT | 2023-06-30 | 1.60 | 1.34 | 1.52 | +0.45 | +39.13% | 17 | 102 | 29.32% |
| ORCL230707C00110000 | 2023-05-26 11:38AM EDT | 2023-07-07 | 1.76 | 1.54 | 1.67 | +1.76 | - | 10 | 5 | 27.91% |
| ORCL230721C00110000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 2.09 | 1.94 | 2.03 | -0.11 | -5.00% | 811 | 1,349 | 26.60% |
| ORCL230818C00110000 | 2023-05-26 3:00PM EDT | 2023-08-18 | 2.95 | 2.84 | 2.90 | -0.10 | -3.28% | 103 | 2,763 | 26.44% |
| ORCL230915C00110000 | 2023-05-26 3:21PM EDT | 2023-09-15 | 4.20 | 4.10 | 4.20 | -0.15 | -3.45% | 174 | 2,239 | 28.83% |
| ORCL231215C00110000 | 2023-05-26 2:46PM EDT | 2023-12-15 | 7.05 | 6.75 | 7.05 | +0.60 | +9.30% | 109 | 371 | 30.76% |
| ORCL240119C00110000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 7.64 | 7.40 | 7.60 | +0.47 | +6.56% | 348 | 5,938 | 30.04% |
| ORCL240621C00110000 | 2023-05-26 3:33PM EDT | 2024-06-21 | 10.98 | 10.85 | 11.25 | +0.29 | +2.71% | 45 | 1,383 | 31.89% |
| ORCL250117C00110000 | 2023-05-26 3:13PM EDT | 2025-01-17 | 14.65 | 14.50 | 14.85 | +0.85 | +6.16% | 3 | 535 | 32.47% |
| ORCL251219C00110000 | 2023-05-26 10:11AM EDT | 2025-12-19 | 19.38 | 18.25 | 20.25 | +3.53 | +22.27% | 1 | 12 | 34.18% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230609P00110000 | 2023-05-19 10:52AM EDT | 2023-06-09 | 7.35 | 5.90 | 6.20 | 0.00 | - | 1 | 0 | 25.54% |
| ORCL230616P00110000 | 2023-05-26 11:14AM EDT | 2023-06-16 | 5.45 | 6.60 | 6.75 | -1.70 | -23.78% | 2 | 66 | 29.47% |
| ORCL230623P00110000 | 2023-05-16 10:29AM EDT | 2023-06-23 | 11.95 | 6.65 | 7.00 | 0.00 | - | - | 0 | 28.17% |
| ORCL230630P00110000 | 2023-05-26 11:20AM EDT | 2023-06-30 | 5.95 | 6.75 | 7.05 | +5.95 | - | 19 | 0 | 25.51% |
| ORCL230721P00110000 | 2023-05-26 3:32PM EDT | 2023-07-21 | 7.30 | 7.40 | 7.55 | 0.00 | - | 84 | 42 | 23.73% |
| ORCL230818P00110000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 8.10 | 8.00 | 8.15 | 0.00 | - | 240 | 17 | 22.73% |
| ORCL230915P00110000 | 2023-05-26 3:07PM EDT | 2023-09-15 | 8.90 | 8.80 | 9.05 | +0.15 | +1.71% | 4 | 94 | 23.91% |
| ORCL231215P00110000 | 2023-05-26 12:32PM EDT | 2023-12-15 | 10.25 | 10.35 | 10.70 | +10.25 | - | 5 | 2 | 23.29% |
| ORCL240119P00110000 | 2023-05-26 2:33PM EDT | 2024-01-19 | 10.80 | 10.90 | 11.15 | -0.17 | -1.55% | 272 | 63 | 22.88% |
| ORCL240621P00110000 | 2023-05-26 3:04PM EDT | 2024-06-21 | 12.85 | 12.70 | 13.50 | -0.75 | -5.51% | 25 | 45 | 23.35% |
| ORCL250117P00110000 | 2023-05-26 2:24PM EDT | 2025-01-17 | 14.80 | 14.95 | 15.50 | -4.41 | -22.96% | 50 | 178 | 22.60% |
| ORCL251219P00110000 | 2023-05-18 9:37AM EDT | 2025-12-19 | 18.55 | 16.40 | 17.75 | 0.00 | - | 5 | 5 | 21.49% |
© 2023 Yahoo. All rights reserved.