Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240419C00075000 | 2024-03-12 10:07AM EDT | 2024-04-19 | 51.50 | 52.60 | 53.45 | 0.00 | - | 3 | 4 | 90.23% |
ORCL240621C00075000 | 2024-03-18 11:52AM EDT | 2024-06-21 | 52.50 | 52.90 | 54.00 | +0.44 | +0.85% | 1 | 243 | 63.35% |
ORCL240816C00075000 | 2024-03-11 3:35PM EDT | 2024-08-16 | 40.61 | 52.00 | 55.75 | 0.00 | - | 5 | 5 | 56.03% |
ORCL240920C00075000 | 2024-02-20 11:54AM EDT | 2024-09-20 | 35.70 | 52.55 | 56.25 | 0.00 | - | 4 | 38 | 55.64% |
ORCL241220C00075000 | 2024-03-11 1:53PM EDT | 2024-12-20 | 42.50 | 53.25 | 57.10 | 0.00 | - | 2 | 7 | 50.81% |
ORCL250117C00075000 | 2024-03-12 2:46PM EDT | 2025-01-17 | 55.55 | 53.65 | 57.45 | 0.00 | - | 1 | 151 | 50.57% |
ORCL250620C00075000 | 2024-03-12 3:05PM EDT | 2025-06-20 | 56.66 | 54.60 | 58.40 | 0.00 | - | 1 | 21 | 52.54% |
ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 2025-12-19 | 42.90 | 58.20 | 59.00 | 0.00 | - | 2 | 21 | 46.25% |
ORCL260116C00075000 | 2024-03-14 2:37PM EDT | 2026-01-16 | 56.80 | 57.25 | 60.10 | 0.00 | - | 3 | 55 | 48.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00075000 | 2024-03-11 3:47PM EDT | 2024-03-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 165.63% |
ORCL240328P00075000 | 2024-03-11 3:43PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 302 | 110.94% |
ORCL240405P00075000 | 2024-03-11 12:31PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 122.46% |
ORCL240419P00075000 | 2024-03-13 3:15PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 81.25% |
ORCL240426P00075000 | 2024-03-12 9:49AM EDT | 2024-04-26 | 0.44 | - | 0.50 | 0.00 | - | - | 1 | 93.95% |
ORCL240517P00075000 | 2024-03-11 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 60.74% |
ORCL240621P00075000 | 2024-03-15 10:39AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.27 | 0.00 | - | 2 | 2,673 | 50.20% |
ORCL240719P00075000 | 2024-03-13 10:59AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.47 | 0.00 | - | - | 1 | 52.30% |
ORCL240816P00075000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 3 | 2 | 39.11% |
ORCL240920P00075000 | 2024-03-18 3:25PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 1 | 816 | 37.60% |
ORCL241220P00075000 | 2024-03-12 1:04PM EDT | 2024-12-20 | 0.60 | 0.31 | 0.81 | 0.00 | - | 3 | 12 | 38.87% |
ORCL250117P00075000 | 2024-03-14 3:47PM EDT | 2025-01-17 | 0.71 | 0.42 | 0.92 | 0.00 | - | 4 | 358 | 38.09% |
ORCL250620P00075000 | 2024-03-15 1:46PM EDT | 2025-06-20 | 1.42 | 1.13 | 1.44 | 0.00 | - | 113 | 225 | 34.51% |
ORCL251219P00075000 | 2024-03-12 11:17AM EDT | 2025-12-19 | 2.35 | 1.99 | 2.35 | 0.00 | - | 3 | 64 | 33.33% |
ORCL260116P00075000 | 2024-03-18 11:59AM EDT | 2026-01-16 | 2.32 | 2.22 | 2.43 | -0.11 | -4.53% | 10 | 280 | 32.94% |