Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.65+0.46 (+0.53%)
As of 12:33PM EDT. Market open.
Strike:115.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00115000 | 2021-07-14 12:03PM EDT | 2021-07-30 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 37 | 125.00% |
| ORCL210820C00115000 | 2021-07-26 9:44AM EDT | 2021-08-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 199 | 44.92% |
| ORCL210917C00115000 | 2021-07-27 3:00PM EDT | 2021-09-17 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 136 | 37.89% |
| ORCL211015C00115000 | 2021-07-29 12:07PM EDT | 2021-10-15 | 0.15 | 0.11 | 0.15 | -0.10 | -40.00% | 2 | 8 | 30.47% |
| ORCL211217C00115000 | 2021-07-19 1:25PM EDT | 2021-12-17 | 0.51 | 0.43 | 0.46 | 0.00 | - | 1 | 57 | 28.13% |
| ORCL220121C00115000 | 2021-07-26 12:31PM EDT | 2022-01-21 | 0.65 | 0.58 | 0.66 | -0.03 | -4.41% | 10 | 593 | 27.34% |
| ORCL220318C00115000 | 2021-07-21 2:33PM EDT | 2022-03-18 | 1.50 | 1.02 | 1.11 | 0.00 | - | 1 | 2 | 27.27% |
| ORCL220617C00115000 | 2021-07-23 2:05PM EDT | 2022-06-17 | 2.10 | 1.88 | 1.95 | 0.00 | - | 1 | 492 | 27.43% |
| ORCL220916C00115000 | 2021-06-07 12:43PM EDT | 2022-09-16 | 1.75 | 2.26 | 2.59 | 0.00 | - | 1 | 3,616 | 26.73% |
| ORCL230120C00115000 | 2021-07-28 10:33AM EDT | 2023-01-20 | 3.90 | 3.65 | 3.85 | 0.00 | - | 4 | 3,845 | 27.27% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210820P00115000 | 2021-07-21 10:55AM EDT | 2021-08-20 | 24.95 | 27.25 | 27.45 | 0.00 | - | - | 1 | 52.54% |
| ORCL210917P00115000 | 2021-06-03 10:17AM EDT | 2021-09-17 | 34.64 | 33.35 | 33.65 | 0.00 | - | 1 | 1 | 109.30% |
| ORCL211217P00115000 | 2021-07-07 11:50AM EDT | 2021-12-17 | 30.95 | 27.75 | 28.05 | 0.00 | - | - | 2 | 30.97% |
| ORCL220121P00115000 | 2021-07-29 11:38AM EDT | 2022-01-21 | 28.25 | 28.10 | 28.40 | -0.21 | -0.74% | 17 | 12 | 30.81% |
| ORCL220318P00115000 | 2021-07-22 10:37AM EDT | 2022-03-18 | 26.05 | 28.50 | 28.95 | 0.00 | - | 1 | 60 | 30.37% |
| ORCL220617P00115000 | 2021-06-25 9:59AM EDT | 2022-06-17 | 38.40 | 29.30 | 29.80 | 0.00 | - | 1 | 6 | 29.68% |
| ORCL220916P00115000 | 2021-07-23 3:37PM EDT | 2022-09-16 | 30.50 | 30.30 | 30.65 | 0.00 | - | 1 | 19 | 29.30% |
| ORCL230120P00115000 | 2021-06-23 3:48PM EDT | 2023-01-20 | 39.26 | 30.30 | 33.50 | 0.00 | - | 5 | 5 | 33.59% |
© 2021 Verizon Media. All rights reserved.
