Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.23-1.33 (-1.71%)
At close: 4:03PM EDT
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210625C00065000 | 2021-06-16 11:23AM EDT | 65.00 | 12.07 | 9.25 | 13.40 | 0.00 | - | 6 | 2 | 64.65% |
| ORCL210625C00070000 | 2021-06-16 2:59PM EDT | 70.00 | 7.16 | 5.75 | 8.00 | 0.00 | - | 24 | 25 | 66.50% |
| ORCL210625C00071000 | 2021-06-11 1:31PM EDT | 71.00 | 11.71 | 3.40 | 7.50 | 0.00 | - | 1 | 2 | 108.30% |
| ORCL210625C00072000 | 2021-06-16 2:36PM EDT | 72.00 | 5.00 | 3.00 | 6.55 | 0.00 | - | 10 | 10 | 100.05% |
| ORCL210625C00073000 | 2021-06-16 10:38AM EDT | 73.00 | 3.70 | 1.67 | 3.90 | +0.34 | +10.12% | 1 | 43 | 45.02% |
| ORCL210625C00074000 | 2021-06-18 10:40AM EDT | 74.00 | 2.56 | 2.44 | 2.97 | -0.99 | -27.89% | 13 | 132 | 38.97% |
| ORCL210625C00074500 | 2021-06-16 2:34PM EDT | 74.50 | 2.73 | 1.24 | 2.43 | 0.00 | - | 32 | 18 | 33.59% |
| ORCL210625C00075000 | 2021-06-18 3:55PM EDT | 75.00 | 1.89 | 1.03 | 1.98 | -0.92 | -32.74% | 110 | 119 | 30.42% |
| ORCL210625C00075500 | 2021-06-18 3:37PM EDT | 75.50 | 1.47 | 0.96 | 1.62 | -0.67 | -31.31% | 13 | 18 | 29.10% |
| ORCL210625C00076000 | 2021-06-18 3:45PM EDT | 76.00 | 1.15 | 1.00 | 1.10 | -0.75 | -39.47% | 279 | 371 | 23.34% |
| ORCL210625C00076500 | 2021-06-18 4:00PM EDT | 76.50 | 0.80 | 0.75 | 0.83 | -0.83 | -50.92% | 822 | 295 | 22.71% |
| ORCL210625C00077000 | 2021-06-18 3:52PM EDT | 77.00 | 0.67 | 0.39 | 0.64 | -0.55 | -45.08% | 433 | 677 | 23.10% |
| ORCL210625C00077500 | 2021-06-18 3:49PM EDT | 77.50 | 0.47 | 0.36 | 0.52 | -0.49 | -51.04% | 580 | 671 | 24.32% |
| ORCL210625C00078000 | 2021-06-18 3:59PM EDT | 78.00 | 0.30 | 0.27 | 0.37 | -0.45 | -60.00% | 353 | 1,279 | 23.93% |
| ORCL210625C00078500 | 2021-06-18 3:28PM EDT | 78.50 | 0.12 | 0.20 | 0.26 | -0.45 | -78.95% | 116 | 684 | 23.78% |
| ORCL210625C00079000 | 2021-06-18 3:41PM EDT | 79.00 | 0.20 | 0.14 | 0.18 | -0.23 | -53.49% | 88 | 617 | 23.73% |
| ORCL210625C00079500 | 2021-06-18 1:41PM EDT | 79.50 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 54 | 276 | 23.63% |
| ORCL210625C00080000 | 2021-06-18 3:59PM EDT | 80.00 | 0.11 | 0.07 | 0.09 | -0.15 | -57.69% | 339 | 894 | 24.32% |
| ORCL210625C00080500 | 2021-06-18 12:54PM EDT | 80.50 | 0.08 | 0.05 | 0.07 | -0.10 | -55.56% | 112 | 242 | 25.20% |
| ORCL210625C00081000 | 2021-06-18 3:59PM EDT | 81.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 240 | 359 | 27.44% |
| ORCL210625C00081500 | 2021-06-18 2:05PM EDT | 81.50 | 0.07 | 0.04 | 0.05 | -0.09 | -56.25% | 27 | 491 | 27.74% |
| ORCL210625C00082000 | 2021-06-18 12:54PM EDT | 82.00 | 0.07 | 0.03 | 0.05 | -0.07 | -50.00% | 304 | 637 | 29.69% |
| ORCL210625C00082500 | 2021-06-18 3:16PM EDT | 82.50 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 32 | 690 | 30.47% |
| ORCL210625C00083000 | 2021-06-18 3:51PM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 181 | 570 | 32.42% |
| ORCL210625C00083500 | 2021-06-17 1:18PM EDT | 83.50 | 0.07 | 0.03 | 0.04 | -0.04 | -36.36% | 8 | 131 | 34.38% |
| ORCL210625C00084000 | 2021-06-18 3:37PM EDT | 84.00 | 0.03 | 0.03 | 0.11 | -0.09 | -75.00% | 11 | 236 | 43.56% |
| ORCL210625C00084500 | 2021-06-18 3:06PM EDT | 84.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 70 | 222 | 39.45% |
| ORCL210625C00085000 | 2021-06-18 3:51PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 85 | 3,173 | 41.21% |
| ORCL210625C00085500 | 2021-06-18 1:31PM EDT | 85.50 | 0.05 | 0.02 | 0.14 | -0.04 | -44.44% | 5 | 89 | 52.25% |
| ORCL210625C00086000 | 2021-06-18 3:10PM EDT | 86.00 | 0.04 | 0.02 | 0.42 | -0.06 | -60.00% | 101 | 743 | 59.96% |
| ORCL210625C00087000 | 2021-06-18 3:03PM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 791 | 1,093 | 46.88% |
| ORCL210625C00088000 | 2021-06-18 1:56PM EDT | 88.00 | 0.04 | 0.01 | 0.14 | -0.03 | -42.86% | 228 | 38 | 55.47% |
| ORCL210625C00088500 | 2021-06-18 12:33PM EDT | 88.50 | 0.05 | 0.02 | 0.86 | -0.02 | -28.57% | 11 | 122 | 83.50% |
| ORCL210625C00089000 | 2021-06-17 1:01PM EDT | 89.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 360 | 101 | 112.35% |
| ORCL210625C00090000 | 2021-06-18 3:03PM EDT | 90.00 | 0.02 | 0.02 | 0.21 | -0.03 | -60.00% | 107 | 420 | 67.19% |
| ORCL210625C00091000 | 2021-06-18 1:56PM EDT | 91.00 | 0.02 | 0.00 | 0.51 | -0.02 | -50.00% | 1 | 167 | 83.01% |
| ORCL210625C00092000 | 2021-06-18 10:07AM EDT | 92.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 49 | 299 | 57.03% |
| ORCL210625C00093000 | 2021-06-16 2:30PM EDT | 93.00 | 0.03 | 0.00 | 0.53 | -0.05 | -62.50% | 132 | 403 | 91.41% |
| ORCL210625C00094000 | 2021-06-18 3:56PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 32 | 54 | 60.94% |
| ORCL210625C00095000 | 2021-06-16 1:58PM EDT | 95.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 19 | 133 | 98.44% |
| ORCL210625C00100000 | 2021-06-16 2:04PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 331 | 73.44% |
| ORCL210625C00105000 | 2021-06-15 3:41PM EDT | 105.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 31 | 30 | 180.76% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210625P00050000 | 2021-06-16 2:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
| ORCL210625P00060000 | 2021-06-15 3:42PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 50 | 95.70% |
| ORCL210625P00065000 | 2021-06-16 11:22AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 553 | 50.78% |
| ORCL210625P00070000 | 2021-06-18 1:41PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 42 | 121 | 39.26% |
| ORCL210625P00071000 | 2021-06-18 3:51PM EDT | 71.00 | 0.11 | 0.11 | 0.14 | +0.07 | +175.00% | 22 | 207 | 36.91% |
| ORCL210625P00071500 | 2021-06-17 2:22PM EDT | 71.50 | 0.07 | 0.12 | 0.16 | 0.00 | - | 62 | 104 | 35.25% |
| ORCL210625P00072000 | 2021-06-18 3:50PM EDT | 72.00 | 0.14 | 0.14 | 0.15 | +0.09 | +180.00% | 59 | 285 | 31.84% |
| ORCL210625P00073000 | 2021-06-18 3:58PM EDT | 73.00 | 0.17 | 0.19 | 0.22 | +0.09 | +112.50% | 34 | 86 | 29.20% |
| ORCL210625P00074000 | 2021-06-18 3:14PM EDT | 74.00 | 0.24 | 0.24 | 0.30 | +0.15 | +166.67% | 70 | 379 | 25.59% |
| ORCL210625P00074500 | 2021-06-18 3:53PM EDT | 74.50 | 0.29 | 0.30 | 0.37 | +0.04 | +16.00% | 518 | 567 | 24.22% |
| ORCL210625P00075000 | 2021-06-18 3:58PM EDT | 75.00 | 0.45 | 0.40 | 0.51 | +0.29 | +181.25% | 1,782 | 967 | 24.12% |
| ORCL210625P00075500 | 2021-06-18 3:38PM EDT | 75.50 | 0.51 | 0.53 | 0.64 | +0.27 | +112.50% | 708 | 437 | 22.95% |
| ORCL210625P00076000 | 2021-06-18 3:32PM EDT | 76.00 | 0.70 | 0.73 | 0.83 | +0.42 | +150.00% | 248 | 992 | 22.36% |
| ORCL210625P00076500 | 2021-06-18 3:30PM EDT | 76.50 | 0.92 | 0.98 | 1.06 | +0.46 | +100.00% | 297 | 349 | 21.78% |
| ORCL210625P00077000 | 2021-06-18 3:44PM EDT | 77.00 | 1.12 | 1.16 | 1.50 | +0.52 | +86.67% | 162 | 645 | 25.29% |
| ORCL210625P00077500 | 2021-06-18 3:54PM EDT | 77.50 | 1.49 | 1.31 | 1.99 | +0.68 | +83.95% | 169 | 535 | 29.54% |
| ORCL210625P00078000 | 2021-06-18 3:46PM EDT | 78.00 | 1.82 | 1.30 | 2.24 | +0.76 | +71.70% | 210 | 864 | 26.86% |
| ORCL210625P00078500 | 2021-06-18 2:05PM EDT | 78.50 | 2.25 | 1.93 | 3.90 | +0.65 | +40.62% | 103 | 89 | 61.08% |
| ORCL210625P00079000 | 2021-06-18 3:49PM EDT | 79.00 | 2.75 | 2.60 | 3.60 | +1.03 | +59.88% | 84 | 303 | 44.39% |
| ORCL210625P00079500 | 2021-06-18 2:35PM EDT | 79.50 | 3.11 | 3.20 | 4.10 | +0.58 | +22.92% | 25 | 136 | 48.05% |
| ORCL210625P00080000 | 2021-06-18 3:57PM EDT | 80.00 | 3.58 | 3.50 | 4.35 | +0.89 | +33.09% | 147 | 785 | 44.04% |
| ORCL210625P00080500 | 2021-06-18 12:56PM EDT | 80.50 | 4.36 | 3.95 | 4.35 | +1.33 | +43.89% | 10 | 173 | 25.98% |
| ORCL210625P00081000 | 2021-06-18 1:48PM EDT | 81.00 | 4.78 | 4.35 | 5.20 | +1.25 | +35.41% | 15 | 2,154 | 45.07% |
| ORCL210625P00081500 | 2021-06-18 3:47PM EDT | 81.50 | 5.05 | 4.70 | 7.00 | +0.40 | +8.60% | 44 | 157 | 53.37% |
| ORCL210625P00082000 | 2021-06-18 3:51PM EDT | 82.00 | 5.50 | 5.20 | 6.05 | +0.48 | +9.56% | 246 | 648 | 44.43% |
| ORCL210625P00082500 | 2021-06-18 3:38PM EDT | 82.50 | 6.05 | 6.00 | 7.75 | +0.65 | +12.04% | 42 | 132 | 60.16% |
| ORCL210625P00083000 | 2021-06-18 3:46PM EDT | 83.00 | 6.47 | 6.40 | 7.00 | +0.69 | +11.94% | 116 | 174 | 46.88% |
| ORCL210625P00083500 | 2021-06-18 12:36PM EDT | 83.50 | 7.27 | 5.70 | 8.55 | +1.03 | +16.51% | 10 | 46 | 87.99% |
| ORCL210625P00084000 | 2021-06-18 2:12PM EDT | 84.00 | 7.50 | 7.15 | 9.70 | +0.30 | +4.17% | 10 | 44 | 70.41% |
| ORCL210625P00084500 | 2021-06-18 12:35PM EDT | 84.50 | 8.24 | 6.15 | 10.00 | +1.00 | +13.81% | 1 | 4 | 107.57% |
| ORCL210625P00085000 | 2021-06-17 3:15PM EDT | 85.00 | 7.58 | 7.15 | 10.70 | 0.00 | - | 2 | 35 | 51.27% |
| ORCL210625P00085500 | 2021-06-16 11:17AM EDT | 85.50 | 8.55 | 7.15 | 11.30 | 0.00 | - | 18 | 20 | 122.46% |
| ORCL210625P00086000 | 2021-06-16 11:17AM EDT | 86.00 | 9.05 | 9.05 | 11.50 | 0.00 | - | 68 | 66 | 74.80% |
| ORCL210625P00087000 | 2021-06-16 9:45AM EDT | 87.00 | 9.57 | 9.10 | 12.70 | 0.00 | - | 5 | 7 | 57.42% |
| ORCL210625P00092000 | 2021-06-14 11:29AM EDT | 92.00 | 9.60 | 13.90 | 17.10 | 0.00 | - | - | 1 | 136.57% |
© 2021 Verizon Media. All rights reserved.
