Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240517C00120000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 2.20 | 2.06 | 2.46 | +0.31 | +16.40% | 472 | 4,233 | 41.21% |
ORCL240524C00120000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 3.06 | 3.00 | 3.30 | +0.21 | +7.37% | 239 | 880 | 28.54% |
ORCL240531C00120000 | 2024-05-16 3:25PM EDT | 2024-05-31 | 3.27 | 2.91 | 3.55 | -0.02 | -0.61% | 117 | 1,955 | 23.61% |
ORCL240607C00120000 | 2024-05-16 2:39PM EDT | 2024-06-07 | 3.95 | 3.65 | 4.50 | +0.15 | +3.95% | 132 | 546 | 27.91% |
ORCL240614C00120000 | 2024-05-16 3:21PM EDT | 2024-06-14 | 6.22 | 4.25 | 6.50 | +0.42 | +7.24% | 50 | 296 | 39.32% |
ORCL240621C00120000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.60 | +0.38 | +6.11% | 191 | 9,730 | 35.95% |
ORCL240628C00120000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 6.59 | 6.40 | 7.05 | 0.00 | - | 14 | 24 | 35.65% |
ORCL240719C00120000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 7.48 | 7.35 | 7.60 | +0.28 | +3.89% | 127 | 3,935 | 31.97% |
ORCL240816C00120000 | 2024-05-16 3:26PM EDT | 2024-08-16 | 8.40 | 8.35 | 8.55 | +0.40 | +5.00% | 461 | 728 | 30.62% |
ORCL240920C00120000 | 2024-05-16 11:32AM EDT | 2024-09-20 | 10.30 | 10.25 | 11.15 | +0.25 | +2.49% | 13 | 1,942 | 35.27% |
ORCL241220C00120000 | 2024-05-16 11:11AM EDT | 2024-12-20 | 13.20 | 12.65 | 13.60 | +0.40 | +3.12% | 4 | 439 | 33.55% |
ORCL250117C00120000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 14.15 | 13.35 | 14.20 | +0.53 | +3.89% | 6 | 1,759 | 33.11% |
ORCL250321C00120000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 15.35 | 15.25 | 16.10 | 0.00 | - | 21 | 149 | 33.87% |
ORCL250620C00120000 | 2024-05-15 2:58PM EDT | 2025-06-20 | 17.70 | 18.10 | 18.75 | 0.00 | - | 3 | 271 | 35.09% |
ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 18.00 | 21.75 | 22.70 | 0.00 | - | 4 | 660 | 35.71% |
ORCL260116C00120000 | 2024-05-16 12:56PM EDT | 2026-01-16 | 22.30 | 22.20 | 22.80 | +1.26 | +5.99% | 3 | 338 | 35.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240517P00120000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.26 | -0.17 | -77.27% | 616 | 3,481 | 38.97% |
ORCL240524P00120000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 0.76 | 0.71 | 0.83 | -0.31 | -28.97% | 213 | 652 | 23.71% |
ORCL240531P00120000 | 2024-05-16 1:35PM EDT | 2024-05-31 | 1.11 | 0.82 | 1.11 | -0.45 | -28.85% | 114 | 97 | 20.51% |
ORCL240607P00120000 | 2024-05-16 2:47PM EDT | 2024-06-07 | 1.57 | 1.39 | 1.76 | -0.14 | -8.19% | 28 | 78 | 22.80% |
ORCL240614P00120000 | 2024-05-15 1:46PM EDT | 2024-06-14 | 3.22 | 2.62 | 3.75 | -0.62 | -16.15% | 5 | 22 | 34.91% |
ORCL240621P00120000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 3.69 | 3.70 | 3.85 | -0.36 | -8.89% | 840 | 6,788 | 32.01% |
ORCL240719P00120000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 4.44 | 4.40 | 4.55 | -0.27 | -5.73% | 202 | 2,212 | 27.53% |
ORCL240816P00120000 | 2024-05-16 3:24PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.20 | -0.45 | -8.04% | 115 | 1,254 | 25.67% |
ORCL240920P00120000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 6.50 | 6.35 | 6.50 | -0.25 | -3.70% | 34 | 3,162 | 26.47% |
ORCL241220P00120000 | 2024-05-16 2:52PM EDT | 2024-12-20 | 8.35 | 8.25 | 8.45 | -0.45 | -5.11% | 83 | 1,580 | 25.48% |
ORCL250117P00120000 | 2024-05-16 2:00PM EDT | 2025-01-17 | 8.95 | 8.10 | 9.20 | -0.25 | -2.72% | 48 | 1,875 | 25.89% |
ORCL250321P00120000 | 2024-05-14 3:02PM EDT | 2025-03-21 | 10.70 | 8.65 | 10.65 | 0.00 | - | 21 | 196 | 26.40% |
ORCL250620P00120000 | 2024-05-14 12:36PM EDT | 2025-06-20 | 12.33 | 10.70 | 12.15 | 0.00 | - | 68 | 421 | 26.20% |
ORCL251219P00120000 | 2024-05-14 3:38PM EDT | 2025-12-19 | 14.00 | 13.10 | 14.40 | 0.00 | - | 2 | 550 | 25.47% |
ORCL260116P00120000 | 2024-05-16 12:56PM EDT | 2026-01-16 | 13.82 | 12.65 | 14.35 | -1.18 | -7.87% | 1 | 205 | 24.79% |