Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00080000 | 2024-03-12 9:56AM EDT | 2024-03-28 | 47.00 | 46.30 | 48.85 | 0.00 | - | 1 | 0 | 194.63% |
ORCL240419C00080000 | 2024-03-14 9:50AM EDT | 2024-04-19 | 46.30 | 47.10 | 49.10 | 0.00 | - | 61 | 58 | 84.57% |
ORCL240621C00080000 | 2024-03-12 11:09AM EDT | 2024-06-21 | 47.70 | 47.10 | 49.00 | 0.00 | - | 1 | 255 | 65.19% |
ORCL240920C00080000 | 2024-03-12 9:59AM EDT | 2024-09-20 | 48.55 | 47.80 | 51.15 | 0.00 | - | 2 | 47 | 50.73% |
ORCL250117C00080000 | 2024-03-18 1:32PM EDT | 2025-01-17 | 51.09 | 49.00 | 52.85 | +2.53 | +5.21% | 1 | 334 | 56.38% |
ORCL250620C00080000 | 2024-03-08 10:58AM EDT | 2025-06-20 | 39.75 | 52.10 | 52.85 | 0.00 | - | 12 | 14 | 45.95% |
ORCL251219C00080000 | 2024-03-12 11:25AM EDT | 2025-12-19 | 52.75 | 53.30 | 56.95 | 0.00 | - | 20 | 50 | 49.92% |
ORCL260116C00080000 | 2024-03-15 9:41AM EDT | 2026-01-16 | 52.25 | 53.20 | 55.30 | 0.00 | - | 1 | 36 | 44.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00080000 | 2024-03-11 3:59PM EDT | 2024-03-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | 585 | 530 | 146.88% |
ORCL240328P00080000 | 2024-03-14 9:41AM EDT | 2024-03-28 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 93.75% |
ORCL240405P00080000 | 2024-03-11 3:59PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.14 | 0.00 | - | 7 | 7 | 91.02% |
ORCL240419P00080000 | 2024-03-13 3:22PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.22 | 0.00 | - | 4 | 46 | 72.46% |
ORCL240517P00080000 | 2024-03-18 9:51AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.06 | -0.16 | -72.73% | 3 | 12 | 48.83% |
ORCL240621P00080000 | 2024-03-15 1:23PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 1,435 | 42.58% |
ORCL240719P00080000 | 2024-03-15 10:33AM EDT | 2024-07-19 | 0.22 | 0.09 | 0.17 | 0.00 | - | - | 5 | 39.36% |
ORCL240816P00080000 | 2024-03-15 10:24AM EDT | 2024-08-16 | 0.27 | 0.17 | 0.22 | 0.00 | - | - | 1 | 36.96% |
ORCL240920P00080000 | 2024-03-14 3:46PM EDT | 2024-09-20 | 0.42 | 0.32 | 0.37 | 0.00 | - | 7 | 433 | 36.40% |
ORCL241220P00080000 | 2024-03-12 2:47PM EDT | 2024-12-20 | 0.76 | 0.51 | 1.01 | 0.00 | - | 3 | 35 | 36.66% |
ORCL250117P00080000 | 2024-03-18 1:04PM EDT | 2025-01-17 | 0.88 | 0.85 | 0.90 | -0.12 | -12.00% | 8 | 3,558 | 34.02% |
ORCL250620P00080000 | 2024-03-18 9:49AM EDT | 2025-06-20 | 1.66 | 1.60 | 1.82 | -1.39 | -45.57% | 1 | 106 | 33.06% |
ORCL251219P00080000 | 2024-03-12 9:30AM EDT | 2025-12-19 | 3.00 | 2.51 | 2.90 | 0.00 | - | 3 | 68 | 32.11% |
ORCL260116P00080000 | 2024-03-15 10:13AM EDT | 2026-01-16 | 3.20 | 2.88 | 3.00 | 0.00 | - | 2 | 153 | 31.77% |