ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:97.50
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616C00097500 | 2023-06-02 3:32PM EDT | 2023-06-16 | 9.10 | 8.90 | 9.15 | -0.30 | -3.19% | 10 | 4,460 | 43.41% |
| ORCL230721C00097500 | 2023-06-02 2:51PM EDT | 2023-07-21 | 10.75 | 9.95 | 10.15 | +1.07 | +11.05% | 15 | 2,126 | 32.61% |
| ORCL230818C00097500 | 2023-06-02 3:55PM EDT | 2023-08-18 | 10.95 | 10.75 | 10.90 | +0.30 | +2.82% | 15 | 2,335 | 30.93% |
| ORCL230915C00097500 | 2023-06-02 3:55PM EDT | 2023-09-15 | 12.15 | 11.90 | 12.25 | -0.25 | -2.02% | 27 | 967 | 33.61% |
| ORCL231215C00097500 | 2023-05-25 10:42AM EDT | 2023-12-15 | 11.84 | 14.60 | 14.80 | 0.00 | - | 17 | 63 | 33.91% |
| ORCL240119C00097500 | 2023-06-01 11:55AM EDT | 2024-01-19 | 15.33 | 15.20 | 15.50 | 0.00 | - | 5 | 1,901 | 33.54% |
| ORCL240621C00097500 | 2023-05-26 11:35AM EDT | 2024-06-21 | 18.30 | 18.55 | 19.00 | 0.00 | - | 5 | 288 | 34.79% |
| ORCL250117C00097500 | 2023-05-31 3:09PM EDT | 2025-01-17 | 22.35 | 21.90 | 23.00 | 0.00 | - | 117 | 308 | 36.04% |
| ORCL251219C00097500 | 2023-06-01 9:30AM EDT | 2025-12-19 | 25.75 | 25.65 | 26.25 | 0.00 | - | 1 | 31 | 34.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL230616P00097500 | 2023-06-02 3:31PM EDT | 2023-06-16 | 0.46 | 0.44 | 0.49 | -0.08 | -14.81% | 9 | 1,814 | 37.55% |
| ORCL230721P00097500 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.21 | 1.20 | 1.28 | -0.14 | -10.37% | 462 | 3,779 | 28.36% |
| ORCL230818P00097500 | 2023-06-02 3:43PM EDT | 2023-08-18 | 1.75 | 1.76 | 1.81 | -0.26 | -12.94% | 1 | 754 | 26.36% |
| ORCL230915P00097500 | 2023-06-01 11:52AM EDT | 2023-09-15 | 2.93 | 2.58 | 2.65 | 0.00 | - | 27 | 766 | 27.27% |
| ORCL231215P00097500 | 2023-06-02 2:46PM EDT | 2023-12-15 | 4.20 | 4.30 | 4.45 | -0.85 | -16.83% | 15 | 90 | 26.81% |
| ORCL240119P00097500 | 2023-05-30 1:26PM EDT | 2024-01-19 | 5.35 | 4.80 | 5.05 | 0.00 | - | 227 | 283 | 26.72% |
| ORCL240621P00097500 | 2023-05-26 1:08PM EDT | 2024-06-21 | 7.60 | 6.85 | 7.15 | 0.00 | - | 30 | 170 | 26.10% |
| ORCL250117P00097500 | 2023-05-31 10:11AM EDT | 2025-01-17 | 9.55 | 8.60 | 9.40 | 0.00 | - | 18 | 18 | 25.57% |
| ORCL251219P00097500 | 2023-04-19 10:40AM EDT | 2025-12-19 | 14.20 | 11.75 | 12.60 | 0.00 | - | 1 | 11 | 25.61% |
© 2023 Yahoo. All rights reserved.