Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00095000 | 2024-03-12 9:58AM EDT | 2024-03-28 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ORCL240419C00095000 | 2024-03-15 10:40AM EDT | 2024-04-19 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 0.00% |
ORCL240517C00095000 | 2024-03-15 9:50AM EDT | 2024-05-17 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
ORCL240621C00095000 | 2024-03-12 10:12AM EDT | 2024-06-21 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 0.00% |
ORCL240719C00095000 | 2024-03-11 9:30AM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ORCL240816C00095000 | 2024-03-11 3:57PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
ORCL240920C00095000 | 2024-03-12 11:14AM EDT | 2024-09-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
ORCL241220C00095000 | 2024-03-18 3:10PM EDT | 2024-12-20 | 37.35 | 0.00 | 0.00 | +11.68 | +45.50% | 86 | 140 | 0.00% |
ORCL250117C00095000 | 2024-03-14 10:57AM EDT | 2025-01-17 | 36.72 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 0.00% |
ORCL250620C00095000 | 2024-03-15 1:47PM EDT | 2025-06-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
ORCL251219C00095000 | 2024-03-12 9:33AM EDT | 2025-12-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
ORCL260116C00095000 | 2024-02-05 3:18PM EDT | 2026-01-16 | 33.50 | 29.85 | 30.45 | 0.00 | - | 2 | 68 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240322P00095000 | 2024-03-14 2:52PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 50.00% |
ORCL240328P00095000 | 2024-03-18 1:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 550 | 50.00% |
ORCL240405P00095000 | 2024-03-18 2:34PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
ORCL240412P00095000 | 2024-03-12 12:29PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 25.00% |
ORCL240419P00095000 | 2024-03-18 2:21PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 24 | 4,674 | 25.00% |
ORCL240426P00095000 | 2024-03-12 3:37PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
ORCL240517P00095000 | 2024-03-18 2:43PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 6 | 660 | 12.50% |
ORCL240621P00095000 | 2024-03-15 3:15PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,186 | 12.50% |
ORCL240719P00095000 | 2024-03-14 11:54AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
ORCL240816P00095000 | 2024-03-18 9:30AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | -0.12 | -14.63% | 1 | 115 | 12.50% |
ORCL240920P00095000 | 2024-03-18 3:34PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | -0.25 | -19.69% | 13 | 895 | 6.25% |
ORCL241220P00095000 | 2024-03-15 11:56AM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 6.25% |
ORCL250117P00095000 | 2024-03-18 11:26AM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | -0.26 | -10.57% | 5 | 1,914 | 6.25% |
ORCL250620P00095000 | 2024-03-14 10:30AM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 211 | 105 | 6.25% |
ORCL251219P00095000 | 2024-03-13 2:01PM EDT | 2025-12-19 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
ORCL260116P00095000 | 2024-03-15 2:59PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 6.25% |