Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.90 +0.72 (0.83%)
Pre-market: 07:00AM EDT
Pre-market: 07:00AM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00070000 | 2021-07-23 1:42PM EDT | 70.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ORCL210730C00071000 | 2021-07-19 3:16PM EDT | 71.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL210730C00074000 | 2021-07-13 2:21PM EDT | 74.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL210730C00075000 | 2021-07-28 1:52PM EDT | 75.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL210730C00076000 | 2021-07-15 2:45PM EDT | 76.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL210730C00077000 | 2021-07-20 12:48PM EDT | 77.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| ORCL210730C00077500 | 2021-07-26 11:26AM EDT | 77.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL210730C00078000 | 2021-07-21 11:01AM EDT | 78.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL210730C00078500 | 2021-07-26 11:06AM EDT | 78.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ORCL210730C00079000 | 2021-07-27 9:46AM EDT | 79.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ORCL210730C00079500 | 2021-07-23 2:08PM EDT | 79.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ORCL210730C00080000 | 2021-07-27 10:54AM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| ORCL210730C00080500 | 2021-07-26 12:13PM EDT | 80.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ORCL210730C00081000 | 2021-07-19 11:21AM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL210730C00081500 | 2021-07-20 11:20AM EDT | 81.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ORCL210730C00082000 | 2021-07-27 10:12AM EDT | 82.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| ORCL210730C00082500 | 2021-07-23 10:06AM EDT | 82.50 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ORCL210730C00083000 | 2021-07-28 2:10PM EDT | 83.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 35 | 612 | 0.00% |
| ORCL210730C00083500 | 2021-07-27 10:49AM EDT | 83.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| ORCL210730C00084000 | 2021-07-28 10:31AM EDT | 84.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| ORCL210730C00084500 | 2021-07-13 2:14PM EDT | 84.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| ORCL210730C00085000 | 2021-07-28 1:41PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 255 | 0.00% |
| ORCL210730C00085500 | 2021-07-27 9:48AM EDT | 85.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| ORCL210730C00086000 | 2021-07-27 3:28PM EDT | 86.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 12 | 495 | 0.00% |
| ORCL210730C00086500 | 2021-07-28 3:28PM EDT | 86.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 44 | 220 | 0.00% |
| ORCL210730C00087000 | 2021-07-28 3:19PM EDT | 87.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 194 | 747 | 0.00% |
| ORCL210730C00087500 | 2021-07-28 3:57PM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,569 | 577 | 1.56% |
| ORCL210730C00088000 | 2021-07-28 3:55PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,576 | 3.13% |
| ORCL210730C00088500 | 2021-07-28 3:59PM EDT | 88.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 755 | 417 | 6.25% |
| ORCL210730C00089000 | 2021-07-28 3:59PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 594 | 3,136 | 6.25% |
| ORCL210730C00089500 | 2021-07-28 3:39PM EDT | 89.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 445 | 12.50% |
| ORCL210730C00090000 | 2021-07-28 3:59PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 799 | 4,059 | 12.50% |
| ORCL210730C00091000 | 2021-07-28 3:40PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 1,559 | 12.50% |
| ORCL210730C00092000 | 2021-07-28 11:21AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 2,126 | 25.00% |
| ORCL210730C00093000 | 2021-07-28 10:57AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 965 | 25.00% |
| ORCL210730C00094000 | 2021-07-28 2:17PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 348 | 25.00% |
| ORCL210730C00095000 | 2021-07-28 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 25.00% |
| ORCL210730C00096000 | 2021-07-26 3:47PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 122 | 25.00% |
| ORCL210730C00097000 | 2021-07-26 3:47PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 79 | 25.00% |
| ORCL210730C00100000 | 2021-07-28 3:19PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,223 | 50.00% |
| ORCL210730C00105000 | 2021-07-22 9:59AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| ORCL210730C00110000 | 2021-07-21 3:02PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| ORCL210730C00115000 | 2021-07-14 12:03PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 50.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00060000 | 2021-07-23 12:25PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ORCL210730P00065000 | 2021-07-23 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 274 | 50.00% |
| ORCL210730P00070000 | 2021-07-23 12:14PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,044 | 50.00% |
| ORCL210730P00071000 | 2021-07-23 10:12AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 71 | 50.00% |
| ORCL210730P00072000 | 2021-07-23 3:33PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 811 | 50.00% |
| ORCL210730P00072500 | 2021-07-28 10:29AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 50.00% |
| ORCL210730P00073000 | 2021-07-27 11:01AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| ORCL210730P00074000 | 2021-07-28 3:19PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| ORCL210730P00075000 | 2021-07-27 9:54AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 435 | 50.00% |
| ORCL210730P00076000 | 2021-07-27 1:19PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| ORCL210730P00077000 | 2021-07-26 1:16PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 179 | 50.00% |
| ORCL210730P00077500 | 2021-07-26 9:44AM EDT | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 50.00% |
| ORCL210730P00078000 | 2021-07-26 1:15PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 239 | 25.00% |
| ORCL210730P00078500 | 2021-07-27 1:09PM EDT | 78.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 25.00% |
| ORCL210730P00079000 | 2021-07-26 9:47AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 892 | 25.00% |
| ORCL210730P00079500 | 2021-07-27 11:43AM EDT | 79.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 25.00% |
| ORCL210730P00080000 | 2021-07-28 3:20PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 1,162 | 25.00% |
| ORCL210730P00080500 | 2021-07-28 3:19PM EDT | 80.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 411 | 25.00% |
| ORCL210730P00081000 | 2021-07-27 3:26PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 519 | 25.00% |
| ORCL210730P00081500 | 2021-07-27 3:59PM EDT | 81.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 725 | 732 | 25.00% |
| ORCL210730P00082000 | 2021-07-27 3:29PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 265 | 25.00% |
| ORCL210730P00082500 | 2021-07-27 1:21PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 358 | 25.00% |
| ORCL210730P00083000 | 2021-07-28 1:39PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 576 | 12.50% |
| ORCL210730P00083500 | 2021-07-28 3:54PM EDT | 83.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 172 | 12.50% |
| ORCL210730P00084000 | 2021-07-28 3:52PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 658 | 1,204 | 12.50% |
| ORCL210730P00084500 | 2021-07-28 3:54PM EDT | 84.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 416 | 705 | 12.50% |
| ORCL210730P00085000 | 2021-07-28 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 323 | 2,047 | 12.50% |
| ORCL210730P00085500 | 2021-07-28 3:41PM EDT | 85.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 191 | 379 | 6.25% |
| ORCL210730P00086000 | 2021-07-28 3:59PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 98 | 251 | 6.25% |
| ORCL210730P00086500 | 2021-07-28 3:59PM EDT | 86.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 572 | 559 | 3.13% |
| ORCL210730P00087000 | 2021-07-28 3:59PM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,354 | 1,272 | 0.78% |
| ORCL210730P00087500 | 2021-07-28 3:58PM EDT | 87.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 162 | 496 | 0.00% |
| ORCL210730P00088000 | 2021-07-28 3:52PM EDT | 88.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 261 | 1,455 | 0.00% |
| ORCL210730P00088500 | 2021-07-28 3:54PM EDT | 88.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 19 | 308 | 0.00% |
| ORCL210730P00089000 | 2021-07-28 3:34PM EDT | 89.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 196 | 2,243 | 0.00% |
| ORCL210730P00089500 | 2021-07-28 3:56PM EDT | 89.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19 | 485 | 0.00% |
| ORCL210730P00090000 | 2021-07-28 3:34PM EDT | 90.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 209 | 2,032 | 0.00% |
| ORCL210730P00091000 | 2021-07-27 10:14AM EDT | 91.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| ORCL210730P00092000 | 2021-07-26 3:23PM EDT | 92.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 0.00% |
| ORCL210730P00093000 | 2021-07-23 9:32AM EDT | 93.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| ORCL210730P00094000 | 2021-07-23 9:33AM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL210730P00095000 | 2021-07-23 11:48AM EDT | 95.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ORCL210730P00096000 | 2021-07-27 10:38AM EDT | 96.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL210730P00100000 | 2021-07-21 9:53AM EDT | 100.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2021 Verizon Media. All rights reserved.
