Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.69-3.00 (-3.31%)
At close: 4:02PM EDT
Strike:110.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00110000 | 2021-07-21 3:02PM EDT | 2021-07-30 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 28 | 90.63% |
| ORCL210820C00110000 | 2021-07-23 12:35PM EDT | 2021-08-20 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 34 | 134 | 39.84% |
| ORCL210827C00110000 | 2021-07-21 10:49AM EDT | 2021-08-27 | 0.26 | 0.03 | 0.19 | 0.00 | - | 13 | 14 | 41.80% |
| ORCL210917C00110000 | 2021-07-23 11:39AM EDT | 2021-09-17 | 0.19 | 0.13 | 0.21 | -0.11 | -36.67% | 19 | 154 | 33.50% |
| ORCL211015C00110000 | 2021-07-23 3:29PM EDT | 2021-10-15 | 0.27 | - | - | -0.17 | -38.64% | - | 3 | 0.00% |
| ORCL211217C00110000 | 2021-07-22 11:40AM EDT | 2021-12-17 | 0.81 | 0.74 | 0.79 | -0.32 | -28.32% | 20 | 157 | 27.69% |
| ORCL220121C00110000 | 2021-07-23 3:15PM EDT | 2022-01-21 | 0.99 | 1.00 | 1.05 | -0.41 | -29.29% | 485 | 415 | 26.91% |
| ORCL220318C00110000 | 2021-07-22 3:12PM EDT | 2022-03-18 | 2.09 | 1.59 | 1.81 | 0.00 | - | 5 | 6 | 27.93% |
| ORCL220617C00110000 | 2021-07-23 12:50PM EDT | 2022-06-17 | 2.60 | 2.14 | 2.80 | -0.65 | -20.00% | 14 | 550 | 27.87% |
| ORCL220916C00110000 | 2021-07-22 10:47AM EDT | 2022-09-16 | 4.50 | 3.35 | 3.65 | 0.00 | - | 1 | 2,163 | 27.50% |
| ORCL230120C00110000 | 2021-07-23 3:47PM EDT | 2023-01-20 | 4.85 | 4.15 | 4.95 | -0.80 | -14.16% | 5 | 1,924 | 27.67% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210820P00110000 | 2021-07-09 10:52AM EDT | 2021-08-20 | 23.05 | 22.20 | 22.40 | 0.00 | - | 2 | 1 | 41.41% |
| ORCL210917P00110000 | 2021-07-22 9:36AM EDT | 2021-09-17 | 19.15 | - | - | -0.19 | -0.98% | - | - | 0.00% |
| ORCL211217P00110000 | 2021-07-22 2:59PM EDT | 2021-12-17 | 20.61 | 23.00 | 23.45 | 0.00 | - | 1 | 15 | 30.74% |
| ORCL220121P00110000 | 2021-07-20 10:02AM EDT | 2022-01-21 | 23.05 | 23.45 | 23.90 | 0.00 | - | 1 | 8 | 30.63% |
| ORCL220318P00110000 | 2021-07-20 2:51PM EDT | 2022-03-18 | 23.40 | 23.90 | 24.35 | 0.00 | - | 12 | 11 | 29.16% |
| ORCL220617P00110000 | 2021-06-22 10:23AM EDT | 2022-06-17 | 25.48 | 22.65 | 22.90 | 0.00 | - | 1 | 3 | 17.20% |
| ORCL220916P00110000 | 2021-07-20 10:49AM EDT | 2022-09-16 | 25.60 | 25.15 | 27.05 | 0.00 | - | 1 | 12 | 30.96% |
| ORCL230120P00110000 | 2021-06-23 3:51PM EDT | 2023-01-20 | 34.52 | 26.20 | 29.60 | 0.00 | - | - | 5 | 33.69% |
© 2021 Verizon Media. All rights reserved.
