Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240419C00070000 | 2024-03-04 11:31AM EDT | 2024-04-19 | 44.37 | 56.60 | 58.75 | 0.00 | - | 1 | 4 | 131.25% |
ORCL240517C00070000 | 2024-03-11 10:13AM EDT | 2024-05-17 | 43.48 | 56.50 | 59.60 | 0.00 | - | 1 | 1 | 74.71% |
ORCL240621C00070000 | 2024-03-08 10:52AM EDT | 2024-06-21 | 44.65 | 57.25 | 59.00 | 0.00 | - | 12 | 49 | 61.96% |
ORCL240920C00070000 | 2024-01-31 2:00PM EDT | 2024-09-20 | 44.29 | 44.55 | 46.50 | 0.00 | - | 3 | 32 | 0.00% |
ORCL250117C00070000 | 2024-03-14 2:49PM EDT | 2025-01-17 | 58.53 | 58.20 | 61.60 | 0.00 | - | 1 | 361 | 51.60% |
ORCL250620C00070000 | 2024-02-13 10:31AM EDT | 2025-06-20 | 48.82 | 56.60 | 61.45 | 0.00 | - | 1 | 11 | 49.59% |
ORCL251219C00070000 | 2024-02-05 4:07PM EDT | 2025-12-19 | 51.65 | 47.00 | 47.95 | 0.00 | - | 20 | 52 | 0.00% |
ORCL260116C00070000 | 2024-03-12 1:23PM EDT | 2026-01-16 | 63.00 | 61.30 | 63.35 | 0.00 | - | 16 | 113 | 47.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00070000 | 2024-03-11 3:58PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 187.50% |
ORCL240419P00070000 | 2024-03-12 9:30AM EDT | 2024-04-19 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 84.77% |
ORCL240517P00070000 | 2024-03-11 10:13AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 74.71% |
ORCL240621P00070000 | 2024-03-14 10:04AM EDT | 2024-06-21 | 0.16 | 0.03 | 0.22 | 0.00 | - | 3 | 2,925 | 53.61% |
ORCL240719P00070000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.09 | 0.03 | 0.38 | -0.17 | -65.38% | 5 | 1 | 50.59% |
ORCL240816P00070000 | 2024-03-15 10:20AM EDT | 2024-08-16 | 0.09 | 0.04 | 0.09 | 0.00 | - | - | 2 | 40.72% |
ORCL240920P00070000 | 2024-03-14 12:43PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.19 | 0.00 | - | 6 | 160 | 40.67% |
ORCL241220P00070000 | 2024-03-15 3:44PM EDT | 2024-12-20 | 0.40 | 0.18 | 0.66 | 0.00 | - | 1 | 4 | 41.36% |
ORCL250117P00070000 | 2024-03-13 12:20PM EDT | 2025-01-17 | 0.50 | 0.30 | 0.72 | 0.00 | - | 14 | 385 | 40.11% |
ORCL250620P00070000 | 2024-03-05 3:01PM EDT | 2025-06-20 | 1.78 | 0.31 | 1.60 | 0.00 | - | 1 | 82 | 39.19% |
ORCL251219P00070000 | 2024-03-18 11:05AM EDT | 2025-12-19 | 1.62 | 1.59 | 1.89 | 0.00 | - | 1 | 68 | 34.63% |
ORCL260116P00070000 | 2024-03-15 1:02PM EDT | 2026-01-16 | 2.05 | 1.82 | 1.95 | 0.00 | - | 1 | 104 | 34.18% |