ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:92.50
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00092500 | 2023-06-02 2:46PM EDT | 2023-06-16 | 14.45 | 13.65 | 14.10 | +0.60 | +4.33% | 16 | 0 | 51.76% |
| ORCL230721C00092500 | 2023-06-02 11:16AM EDT | 2023-07-21 | 14.69 | 14.25 | 14.65 | -0.06 | -0.41% | 3 | 506 | 38.14% |
| ORCL230818C00092500 | 2023-06-02 10:11AM EDT | 2023-08-18 | 15.60 | 14.90 | 15.05 | +0.25 | +1.63% | 5 | 611 | 33.86% |
| ORCL230915C00092500 | 2023-06-02 3:05PM EDT | 2023-09-15 | 16.66 | 15.95 | 16.20 | +0.91 | +5.78% | 4 | 2,236 | 36.34% |
| ORCL231215C00092500 | 2023-06-02 2:42PM EDT | 2023-12-15 | 18.86 | 18.25 | 18.45 | +2.21 | +13.27% | 5 | 0 | 35.97% |
| ORCL240119C00092500 | 2023-05-26 11:35AM EDT | 2024-01-19 | 18.50 | 18.90 | 19.10 | 0.00 | - | 8 | 2,054 | 35.50% |
| ORCL240621C00092500 | 2023-05-31 12:54PM EDT | 2024-06-21 | 22.25 | 21.85 | 22.35 | 0.00 | - | 28 | 1,099 | 36.36% |
| ORCL250117C00092500 | 2023-05-30 2:23PM EDT | 2025-01-17 | 24.90 | 24.75 | 25.80 | 0.00 | - | 10 | 815 | 36.62% |
| ORCL251219C00092500 | 2023-04-03 10:51AM EDT | 2025-12-19 | 18.76 | 20.20 | 20.95 | 0.00 | - | 2 | 3 | 20.96% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00092500 | 2023-06-02 3:21PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.39 | -0.10 | -40.00% | 55 | 3,585 | 48.93% |
| ORCL230721P00092500 | 2023-06-02 3:59PM EDT | 2023-07-21 | 0.60 | 0.57 | 0.63 | -0.10 | -14.29% | 188 | 1,113 | 30.52% |
| ORCL230818P00092500 | 2023-06-02 3:58PM EDT | 2023-08-18 | 1.01 | 0.98 | 1.06 | -0.23 | -18.55% | 21 | 1,035 | 28.76% |
| ORCL230915P00092500 | 2023-06-02 2:39PM EDT | 2023-09-15 | 1.57 | 1.63 | 1.67 | -0.40 | -20.30% | 131 | 759 | 29.13% |
| ORCL231215P00092500 | 2023-05-30 2:42PM EDT | 2023-12-15 | 3.51 | 3.10 | 3.20 | 0.00 | - | 2 | 85 | 28.36% |
| ORCL240119P00092500 | 2023-06-01 9:55AM EDT | 2024-01-19 | 3.92 | 3.50 | 3.70 | 0.00 | - | 1 | 1,665 | 28.08% |
| ORCL240621P00092500 | 2023-05-30 10:01AM EDT | 2024-06-21 | 5.90 | 5.40 | 5.65 | 0.00 | - | 1 | 0 | 27.37% |
| ORCL250117P00092500 | 2023-05-31 10:18AM EDT | 2025-01-17 | 7.85 | 7.10 | 7.80 | 0.00 | - | 1 | 0 | 26.78% |
| ORCL251219P00092500 | 2023-04-13 1:53PM EDT | 2025-12-19 | 12.40 | 10.95 | 12.35 | 0.00 | - | 1 | 1 | 29.22% |
© 2023 Yahoo. All rights reserved.