Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.64+0.46 (+0.52%)
As of 12:16PM EDT. Market open.
Strike:105.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00105000 | 2021-07-22 9:59AM EDT | 2021-07-30 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 33 | 111.72% |
| ORCL210806C00105000 | 2021-07-27 1:16PM EDT | 2021-08-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 142 | 50.78% |
| ORCL210813C00105000 | 2021-07-19 12:01AM EDT | 2021-08-13 | 0.03 | 0.01 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ORCL210820C00105000 | 2021-07-28 3:21PM EDT | 2021-08-20 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 1 | 365 | 34.96% |
| ORCL210827C00105000 | 2021-07-27 2:03PM EDT | 2021-08-27 | 0.10 | 0.02 | 0.28 | 0.00 | - | 70 | 88 | 40.33% |
| ORCL210903C00105000 | 2021-07-27 12:34PM EDT | 2021-09-03 | 0.14 | 0.02 | 0.23 | 0.00 | - | 280 | 140 | 34.82% |
| ORCL210917C00105000 | 2021-07-29 11:08AM EDT | 2021-09-17 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 2 | 246 | 29.69% |
| ORCL211015C00105000 | 2021-07-26 9:31AM EDT | 2021-10-15 | 0.43 | 0.37 | 0.41 | 0.00 | - | 6 | 38 | 27.10% |
| ORCL211217C00105000 | 2021-07-23 10:27AM EDT | 2021-12-17 | 1.25 | 1.05 | 1.10 | 0.00 | - | 3 | 136 | 26.50% |
| ORCL220121C00105000 | 2021-07-29 11:42AM EDT | 2022-01-21 | 1.44 | 1.37 | 1.43 | +0.03 | +2.13% | 10 | 3,100 | 25.89% |
| ORCL220318C00105000 | 2021-07-23 12:49PM EDT | 2022-03-18 | 2.47 | 2.03 | 2.16 | 0.00 | - | 3 | 6 | 26.26% |
| ORCL220617C00105000 | 2021-07-28 1:11PM EDT | 2022-06-17 | 3.30 | 3.25 | 3.40 | 0.00 | - | 1 | 1,073 | 26.97% |
| ORCL220916C00105000 | 2021-07-27 9:57AM EDT | 2022-09-16 | 4.66 | 4.20 | 4.40 | 0.00 | - | 1 | 23 | 26.92% |
| ORCL230120C00105000 | 2021-07-19 3:32PM EDT | 2023-01-20 | 5.34 | 5.40 | 5.60 | -0.66 | -11.00% | 15 | 841 | 26.68% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210806P00105000 | 2021-07-21 10:01AM EDT | 2021-08-06 | 16.01 | 17.20 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| ORCL210820P00105000 | 2021-07-27 9:49AM EDT | 2021-08-20 | 16.50 | 17.20 | 17.35 | 0.00 | - | 4 | 10 | 0.00% |
| ORCL210827P00105000 | 2021-07-22 9:34AM EDT | 2021-08-27 | 14.68 | 17.20 | 17.50 | 0.00 | - | 6 | 1 | 34.96% |
| ORCL210917P00105000 | 2021-04-19 12:02AM EDT | 2021-09-17 | 26.80 | 25.00 | 27.55 | 0.00 | - | - | 3 | 113.44% |
| ORCL211015P00105000 | 2021-07-23 9:35AM EDT | 2021-10-15 | 15.35 | 17.75 | 18.05 | 0.00 | - | 1 | 3 | 30.91% |
| ORCL211217P00105000 | 2021-07-28 2:48PM EDT | 2021-12-17 | 18.61 | 18.35 | 18.60 | 0.00 | - | 3 | 80 | 27.54% |
| ORCL220121P00105000 | 2021-07-06 10:20AM EDT | 2022-01-21 | 19.15 | 18.90 | 19.10 | 0.00 | - | 4 | 18 | 27.76% |
| ORCL220318P00105000 | 2021-07-22 11:39AM EDT | 2022-03-18 | 17.30 | 19.55 | 19.75 | 0.00 | - | 3 | 3 | 27.34% |
| ORCL220617P00105000 | 2021-07-20 10:41AM EDT | 2022-06-17 | 20.50 | 20.80 | 21.10 | 0.00 | - | 1 | 23 | 28.19% |
| ORCL220916P00105000 | 2021-03-15 12:11AM EDT | 2022-09-16 | 40.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ORCL230120P00105000 | 2021-03-31 12:06PM EDT | 2023-01-20 | 37.30 | 29.50 | 34.45 | 0.00 | - | 2 | 103 | 54.16% |
© 2021 Verizon Media. All rights reserved.
