ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230609C00115000 | 2023-06-05 11:51AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ORCL230616C00115000 | 2023-06-05 3:05PM EDT | 2023-06-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| ORCL230623C00115000 | 2023-06-05 3:35PM EDT | 2023-06-23 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ORCL230630C00115000 | 2023-06-05 12:54PM EDT | 2023-06-30 | 0.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ORCL230707C00115000 | 2023-06-05 3:00PM EDT | 2023-07-07 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ORCL230714C00115000 | 2023-06-05 3:52PM EDT | 2023-07-14 | 1.07 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| ORCL230721C00115000 | 2023-06-05 3:56PM EDT | 2023-07-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| ORCL230818C00115000 | 2023-06-05 2:35PM EDT | 2023-08-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| ORCL230915C00115000 | 2023-06-05 3:55PM EDT | 2023-09-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 3.13% |
| ORCL231215C00115000 | 2023-06-05 2:30PM EDT | 2023-12-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL240119C00115000 | 2023-06-05 3:50PM EDT | 2024-01-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| ORCL240621C00115000 | 2023-06-05 3:34PM EDT | 2024-06-21 | 10.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ORCL250117C00115000 | 2023-06-05 9:30AM EDT | 2025-01-17 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL251219C00115000 | 2023-05-31 9:33AM EDT | 2025-12-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00115000 | 2023-06-05 1:15PM EDT | 2023-06-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230630P00115000 | 2023-05-30 9:45AM EDT | 2023-06-30 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL230721P00115000 | 2023-06-02 2:52PM EDT | 2023-07-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ORCL230818P00115000 | 2023-05-30 9:47AM EDT | 2023-08-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230915P00115000 | 2023-06-05 3:37PM EDT | 2023-09-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ORCL231215P00115000 | 2023-05-30 10:03AM EDT | 2023-12-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL240119P00115000 | 2023-06-05 2:28PM EDT | 2024-01-19 | 11.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL240621P00115000 | 2023-05-25 10:31AM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL250117P00115000 | 2023-03-13 1:22PM EDT | 2025-01-17 | 31.30 | 22.95 | 24.05 | 0.00 | - | 6 | 51 | 35.37% |
© 2023 Yahoo. All rights reserved.