Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.66 (+0.83%)
At close: 4:02PM EDT
Strike:50.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00050000 | 2021-04-20 3:07PM EDT | 2021-05-21 | 29.08 | 30.00 | 31.20 | 0.00 | - | 3 | 0 | 135.55% |
| ORCL210618C00050000 | 2021-04-19 1:45PM EDT | 2021-06-18 | 30.35 | 28.70 | 32.50 | 0.00 | - | 1 | 67 | 76.37% |
| ORCL210917C00050000 | 2021-04-20 12:46PM EDT | 2021-09-17 | 29.13 | 29.90 | 31.20 | 0.00 | - | 2 | 0 | 56.74% |
| ORCL211217C00050000 | 2021-05-04 2:50PM EDT | 2021-12-17 | 28.65 | 30.25 | 31.60 | 0.00 | - | 2 | 5 | 48.54% |
| ORCL220121C00050000 | 2021-05-06 12:40PM EDT | 2022-01-21 | 30.00 | 28.80 | 31.00 | 0.00 | - | 209 | 0 | 37.87% |
| ORCL220916C00050000 | 2021-05-06 3:15PM EDT | 2022-09-16 | 30.20 | 29.40 | 32.95 | 0.00 | - | 5 | 0 | 41.20% |
| ORCL230120C00050000 | 2021-05-05 3:36PM EDT | 2023-01-20 | 30.58 | 29.00 | 33.45 | +1.43 | +4.91% | 1 | 614 | 39.26% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00050000 | 2021-04-22 10:38AM EDT | 2021-05-14 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 0 | 151.56% |
| ORCL210521P00050000 | 2021-04-27 2:31PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 104 | 84.38% |
| ORCL210618P00050000 | 2021-04-29 9:44AM EDT | 2021-06-18 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 3,322 | 64.84% |
| ORCL210917P00050000 | 2021-05-04 2:55PM EDT | 2021-09-17 | 0.20 | 0.15 | 0.20 | 0.00 | - | 30 | 106 | 42.58% |
| ORCL211217P00050000 | 2021-05-04 10:53AM EDT | 2021-12-17 | 0.40 | 0.32 | 0.46 | -0.05 | -11.11% | 1 | 9 | 38.45% |
| ORCL220121P00050000 | 2021-05-05 2:20PM EDT | 2022-01-21 | 0.55 | 0.40 | 0.57 | 0.00 | - | 7 | 8,610 | 37.48% |
| ORCL220916P00050000 | 2021-04-15 11:55AM EDT | 2022-09-16 | 1.35 | 1.12 | 1.33 | 0.00 | - | 25 | 844 | 33.53% |
| ORCL230120P00050000 | 2021-05-04 11:27AM EDT | 2023-01-20 | 1.80 | 1.42 | 2.00 | 0.00 | - | 2 | 84 | 33.92% |
© 2021 Verizon Media. All rights reserved.
