Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.66 (+0.83%)
At close: 4:02PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00068500 | 2021-04-29 2:25PM EDT | 68.50 | 7.10 | 11.55 | 12.55 | 0.00 | - | - | 2 | 75.78% |
| ORCL210514C00069000 | 2021-04-08 1:22PM EDT | 69.00 | 6.49 | 11.10 | 11.80 | 0.00 | - | 8 | 8 | 59.77% |
| ORCL210514C00069500 | 2021-05-05 12:39PM EDT | 69.50 | 9.60 | 10.75 | 11.30 | 0.00 | - | 1 | 1 | 67.77% |
| ORCL210514C00070000 | 2021-05-04 11:50AM EDT | 70.00 | 8.01 | 9.65 | 11.05 | 0.00 | - | 41 | 0 | 98.34% |
| ORCL210514C00071000 | 2021-05-04 3:08PM EDT | 71.00 | 7.58 | 9.20 | 9.75 | 0.00 | - | 1 | 0 | 53.91% |
| ORCL210514C00071500 | 2021-05-04 10:14AM EDT | 71.50 | 6.20 | 8.65 | 9.30 | 0.00 | - | 1 | 1 | 51.37% |
| ORCL210514C00072000 | 2021-04-30 10:22AM EDT | 72.00 | 3.50 | 8.15 | 8.75 | 0.00 | - | 1 | 5 | 69.43% |
| ORCL210514C00072500 | 2021-04-19 10:29AM EDT | 72.50 | 6.76 | 7.60 | 8.20 | 0.00 | - | 4 | 1 | 63.48% |
| ORCL210514C00073000 | 2021-05-07 3:43PM EDT | 73.00 | 7.30 | 7.20 | 7.70 | +0.40 | +5.80% | 9 | 100 | 60.25% |
| ORCL210514C00073500 | 2021-04-28 12:03PM EDT | 73.50 | 2.17 | 6.55 | 7.05 | 0.00 | - | 17 | 16 | 47.85% |
| ORCL210514C00074000 | 2021-05-06 10:36AM EDT | 74.00 | 5.05 | 6.15 | 6.65 | 0.00 | - | 1 | 0 | 51.27% |
| ORCL210514C00074500 | 2021-05-07 11:16AM EDT | 74.50 | 5.20 | 5.75 | 6.15 | +1.13 | +27.76% | 1 | 18 | 48.15% |
| ORCL210514C00075000 | 2021-05-07 3:47PM EDT | 75.00 | 5.32 | 5.15 | 5.60 | +1.52 | +40.00% | 4 | 0 | 42.38% |
| ORCL210514C00075500 | 2021-05-06 11:18AM EDT | 75.50 | 3.82 | 4.75 | 5.05 | 0.00 | - | 9 | 125 | 36.43% |
| ORCL210514C00076000 | 2021-05-07 3:47PM EDT | 76.00 | 4.39 | 4.25 | 4.60 | +0.44 | +11.14% | 6 | 0 | 36.33% |
| ORCL210514C00077000 | 2021-05-07 3:56PM EDT | 77.00 | 3.55 | 3.45 | 3.65 | +0.50 | +16.39% | 61 | 0 | 32.32% |
| ORCL210514C00078000 | 2021-05-07 3:36PM EDT | 78.00 | 2.52 | 2.39 | 2.78 | +0.21 | +9.09% | 67 | 1,743 | 30.18% |
| ORCL210514C00079000 | 2021-05-07 3:54PM EDT | 79.00 | 1.78 | 1.67 | 1.77 | +0.36 | +25.35% | 315 | 0 | 22.12% |
| ORCL210514C00080000 | 2021-05-07 3:45PM EDT | 80.00 | 1.11 | 0.99 | 1.15 | +0.20 | +21.98% | 812 | 1,427 | 22.80% |
| ORCL210514C00081000 | 2021-05-07 3:55PM EDT | 81.00 | 0.63 | 0.57 | 0.66 | +0.06 | +10.53% | 725 | 0 | 22.51% |
| ORCL210514C00082000 | 2021-05-07 3:56PM EDT | 82.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 515 | 147 | 22.36% |
| ORCL210514C00083000 | 2021-05-07 3:57PM EDT | 83.00 | 0.18 | 0.11 | 0.19 | -0.04 | -18.18% | 107 | 125 | 23.73% |
| ORCL210514C00084000 | 2021-05-07 2:13PM EDT | 84.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 49 | 52 | 24.81% |
| ORCL210514C00085000 | 2021-05-07 3:54PM EDT | 85.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 30 | 30 | 28.91% |
| ORCL210514C00090000 | 2021-05-06 12:32PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 46 | 42.19% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00050000 | 2021-04-22 10:38AM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 0 | 151.56% |
| ORCL210514P00055000 | 2021-04-19 11:29AM EDT | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 10 | 126.56% |
| ORCL210514P00060000 | 2021-04-21 3:20PM EDT | 60.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 26 | 90.63% |
| ORCL210514P00064000 | 2021-04-05 3:44PM EDT | 64.00 | 0.34 | 0.00 | 0.08 | 0.00 | - | 400 | 420 | 82.03% |
| ORCL210514P00064500 | 2021-04-05 10:17AM EDT | 64.50 | 0.28 | 0.00 | 0.04 | 0.00 | - | - | 21 | 72.66% |
| ORCL210514P00065000 | 2021-05-04 9:49AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,703 | 70.31% |
| ORCL210514P00066500 | 2021-04-28 12:04PM EDT | 66.50 | 0.06 | 0.00 | 4.85 | 0.00 | - | - | 0 | 197.71% |
| ORCL210514P00067000 | 2021-05-03 2:12PM EDT | 67.00 | 0.03 | 0.00 | 4.90 | +0.01 | +50.00% | 1 | 4 | 193.85% |
| ORCL210514P00067500 | 2021-04-20 10:44AM EDT | 67.50 | 0.10 | 0.00 | 4.90 | 0.00 | - | 20 | 1 | 189.06% |
| ORCL210514P00068000 | 2021-04-26 11:35AM EDT | 68.00 | 0.13 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 184.33% |
| ORCL210514P00069000 | 2021-05-05 12:25PM EDT | 69.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 18 | 62.50% |
| ORCL210514P00069500 | 2021-04-30 12:04PM EDT | 69.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 9 | 9 | 60.16% |
| ORCL210514P00070000 | 2021-04-27 10:20AM EDT | 70.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 150.49% |
| ORCL210514P00070500 | 2021-04-23 10:42AM EDT | 70.50 | 0.28 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 159.81% |
| ORCL210514P00071000 | 2021-05-06 1:07PM EDT | 71.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 14 | 52.54% |
| ORCL210514P00071500 | 2021-05-03 10:47AM EDT | 71.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 129 | 50.00% |
| ORCL210514P00072000 | 2021-05-07 2:41PM EDT | 72.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 75 | 800 | 43.75% |
| ORCL210514P00072500 | 2021-05-05 9:37AM EDT | 72.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 20 | 48 | 45.70% |
| ORCL210514P00073000 | 2021-05-05 1:51PM EDT | 73.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 5 | 76 | 41.99% |
| ORCL210514P00073500 | 2021-05-05 1:56PM EDT | 73.50 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 6 | 0 | 42.77% |
| ORCL210514P00074000 | 2021-05-06 11:44AM EDT | 74.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 2 | 306 | 38.28% |
| ORCL210514P00074500 | 2021-05-07 2:09PM EDT | 74.50 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 6 | 174 | 35.74% |
| ORCL210514P00075000 | 2021-05-07 3:15PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 116 | 991 | 29.69% |
| ORCL210514P00075500 | 2021-05-07 3:58PM EDT | 75.50 | 0.03 | 0.03 | 0.08 | -0.09 | -75.00% | 121 | 183 | 31.45% |
| ORCL210514P00076000 | 2021-05-07 3:20PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 220 | 265 | 27.93% |
| ORCL210514P00077000 | 2021-05-07 3:32PM EDT | 77.00 | 0.10 | 0.03 | 0.10 | -0.18 | -64.29% | 287 | 0 | 24.81% |
| ORCL210514P00078000 | 2021-05-07 3:50PM EDT | 78.00 | 0.17 | 0.15 | 0.18 | -0.22 | -56.41% | 584 | 661 | 22.85% |
| ORCL210514P00079000 | 2021-05-07 3:51PM EDT | 79.00 | 0.31 | 0.31 | 0.35 | -0.36 | -53.73% | 479 | 698 | 21.53% |
| ORCL210514P00080000 | 2021-05-07 3:55PM EDT | 80.00 | 0.65 | 0.62 | 0.71 | -0.49 | -42.98% | 442 | 0 | 21.83% |
| ORCL210514P00081000 | 2021-05-07 3:14PM EDT | 81.00 | 1.26 | 1.15 | 1.22 | -0.92 | -42.20% | 307 | 0 | 21.53% |
| ORCL210514P00083000 | 2021-05-04 3:47PM EDT | 83.00 | 4.80 | 2.62 | 2.82 | 0.00 | - | 3 | 5 | 25.00% |
| ORCL210514P00084000 | 2021-05-04 3:22PM EDT | 84.00 | 5.59 | 3.40 | 3.75 | 0.00 | - | - | 0 | 27.54% |
| ORCL210514P00085000 | 2021-04-22 12:30PM EDT | 85.00 | 9.50 | 4.40 | 4.70 | 0.00 | - | - | 0 | 29.69% |
© 2021 Verizon Media. All rights reserved.
