ORCL - Oracle Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:87.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00087500 | 2023-06-07 2:11PM EDT | 2023-06-16 | 18.29 | 17.70 | 18.25 | -1.26 | -6.45% | 14 | 2,225 | 67.77% |
| ORCL230721C00087500 | 2023-06-02 9:46AM EDT | 2023-07-21 | 19.80 | 18.15 | 18.80 | 0.00 | - | 1 | 467 | 47.07% |
| ORCL230818C00087500 | 2023-06-01 9:51AM EDT | 2023-08-18 | 19.15 | 18.70 | 19.10 | 0.00 | - | 1 | 282 | 40.09% |
| ORCL230915C00087500 | 2023-06-01 2:55PM EDT | 2023-09-15 | 20.99 | 19.55 | 19.80 | 0.00 | - | 3 | 975 | 39.58% |
| ORCL231215C00087500 | 2023-06-07 12:13PM EDT | 2023-12-15 | 21.76 | 21.45 | 21.85 | -1.74 | -7.40% | 18 | 18 | 38.65% |
| ORCL240119C00087500 | 2023-06-07 12:29PM EDT | 2024-01-19 | 22.15 | 22.05 | 22.35 | -1.77 | -7.40% | 1 | 3,076 | 37.60% |
| ORCL240621C00087500 | 2023-05-25 9:38AM EDT | 2024-06-21 | 20.47 | 25.00 | 25.55 | 0.00 | - | 1 | 53 | 38.62% |
| ORCL250117C00087500 | 2023-05-23 9:38AM EDT | 2025-01-17 | 24.18 | 27.90 | 28.40 | 0.00 | - | 11 | 514 | 37.56% |
| ORCL251219C00087500 | 2023-05-25 3:50PM EDT | 2025-12-19 | 31.00 | 31.05 | 32.25 | 0.00 | - | 1 | 2 | 36.94% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00087500 | 2023-06-07 3:14PM EDT | 2023-06-16 | 0.12 | 0.09 | 0.14 | +0.05 | +71.43% | 267 | 2,257 | 59.77% |
| ORCL230721P00087500 | 2023-06-07 3:45PM EDT | 2023-07-21 | 0.30 | 0.29 | 0.32 | +0.05 | +20.00% | 9 | 1,605 | 34.47% |
| ORCL230818P00087500 | 2023-06-05 3:51PM EDT | 2023-08-18 | 0.50 | 0.57 | 0.62 | 0.00 | - | 9 | 2,323 | 31.79% |
| ORCL230915P00087500 | 2023-06-07 2:40PM EDT | 2023-09-15 | 1.05 | 1.01 | 1.11 | +0.14 | +15.38% | 46 | 953 | 31.98% |
| ORCL231215P00087500 | 2023-06-07 11:04AM EDT | 2023-12-15 | 2.15 | 2.18 | 2.28 | -0.13 | -5.70% | 6 | 80 | 29.94% |
| ORCL240119P00087500 | 2023-06-02 11:22AM EDT | 2024-01-19 | 2.59 | 2.52 | 2.58 | 0.00 | - | 3 | 2,272 | 28.94% |
| ORCL240621P00087500 | 2023-06-07 2:45PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.50 | +0.21 | +5.20% | 1 | 1,128 | 28.73% |
| ORCL250117P00087500 | 2023-06-02 2:30PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.35 | 0.00 | - | 6 | 95 | 27.61% |
| ORCL251219P00087500 | 2023-06-05 1:16PM EDT | 2025-12-19 | 7.88 | 8.00 | 8.65 | 0.00 | - | 15 | 19 | 26.36% |
© 2023 Yahoo. All rights reserved.