Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.90+0.60 (+0.73%)
At close: 4:03PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617C00060000 | 2021-06-07 3:10PM EDT | 60.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ORCL220617C00065000 | 2021-06-11 12:46PM EDT | 65.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00067500 | 2021-06-11 12:46PM EDT | 67.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00070000 | 2021-06-09 11:56AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617C00072500 | 2021-06-01 10:40AM EDT | 72.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617C00075000 | 2021-06-10 12:44PM EDT | 75.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL220617C00077500 | 2021-06-11 3:27PM EDT | 77.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ORCL220617C00080000 | 2021-06-11 1:44PM EDT | 80.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL220617C00082500 | 2021-06-11 3:57PM EDT | 82.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL220617C00085000 | 2021-06-10 10:20AM EDT | 85.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ORCL220617C00087500 | 2021-06-08 9:31AM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL220617C00090000 | 2021-06-11 12:53PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| ORCL220617C00095000 | 2021-06-09 10:13AM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL220617C00100000 | 2021-06-09 3:40PM EDT | 100.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ORCL220617C00105000 | 2021-06-03 2:17PM EDT | 105.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617C00110000 | 2021-06-10 12:46PM EDT | 110.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617C00115000 | 2021-06-10 12:46PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617C00120000 | 2021-06-08 9:52AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL220617P00040000 | 2021-04-21 9:32AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ORCL220617P00047500 | 2021-05-12 11:02AM EDT | 47.50 | 0.75 | 0.47 | 2.76 | 0.00 | - | 10 | 87 | 54.85% |
| ORCL220617P00050000 | 2021-06-14 12:11AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ORCL220617P00055000 | 2021-06-02 9:55AM EDT | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617P00060000 | 2021-06-11 1:14PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617P00065000 | 2021-06-10 11:17AM EDT | 65.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ORCL220617P00067500 | 2021-06-10 2:58PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL220617P00070000 | 2021-06-04 3:19PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ORCL220617P00072500 | 2021-06-03 9:44AM EDT | 72.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL220617P00075000 | 2021-06-04 10:39AM EDT | 75.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL220617P00077500 | 2021-06-07 12:40PM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL220617P00080000 | 2021-06-03 10:24AM EDT | 80.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ORCL220617P00082500 | 2021-06-02 12:50PM EDT | 82.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| ORCL220617P00085000 | 2021-06-04 10:39AM EDT | 85.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617P00087500 | 2021-05-26 1:11PM EDT | 87.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ORCL220617P00090000 | 2021-06-14 12:11AM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ORCL220617P00095000 | 2021-06-07 12:28PM EDT | 95.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL220617P00100000 | 2021-05-10 1:53PM EDT | 100.00 | 22.55 | 17.60 | 19.40 | 0.00 | - | 2 | 15 | 22.36% |
| ORCL220617P00105000 | 2021-06-03 9:30AM EDT | 105.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL220617P00115000 | 2021-05-13 2:28PM EDT | 115.00 | 38.15 | 32.30 | 35.75 | 0.00 | - | 2 | 3 | 36.67% |
© 2021 Verizon Media. All rights reserved.
