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:62.50
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00062500 | 2021-05-06 3:27PM EDT | 2021-05-21 | 17.25 | 17.60 | 18.55 | 0.00 | - | 23 | 0 | 77.15% |
| ORCL210618C00062500 | 2021-05-07 2:12PM EDT | 2021-06-18 | 18.00 | 17.25 | 18.90 | +0.80 | +4.65% | 902 | 6,665 | 66.14% |
| ORCL210917C00062500 | 2021-05-03 12:00PM EDT | 2021-09-17 | 14.80 | 17.15 | 19.75 | 0.00 | - | 8 | 0 | 45.34% |
| ORCL220121C00062500 | 2021-05-03 1:49PM EDT | 2022-01-21 | 15.90 | 18.70 | 19.35 | 0.00 | - | 1 | 0 | 29.72% |
| ORCL220916C00062500 | 2021-04-26 1:59PM EDT | 2022-09-16 | 15.75 | 20.20 | 20.70 | 0.00 | - | 7 | 1,445 | 27.55% |
| ORCL230120C00062500 | 2021-04-28 1:51PM EDT | 2023-01-20 | 20.35 | 19.00 | 21.90 | 0.00 | - | 2 | 0 | 28.89% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521P00062500 | 2021-05-06 1:57PM EDT | 2021-05-21 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 63.67% |
| ORCL210618P00062500 | 2021-05-07 1:40PM EDT | 2021-06-18 | 0.10 | 0.07 | 0.15 | -0.06 | -37.50% | 7 | 2,158 | 42.19% |
| ORCL210917P00062500 | 2021-05-04 3:52PM EDT | 2021-09-17 | 0.72 | 0.51 | 0.59 | 0.00 | - | 2 | 1,573 | 31.76% |
| ORCL220121P00062500 | 2021-05-07 3:50PM EDT | 2022-01-21 | 1.40 | 1.29 | 1.45 | -0.30 | -17.65% | 3 | 4,871 | 29.75% |
| ORCL220916P00062500 | 2021-03-24 2:12PM EDT | 2022-09-16 | 6.30 | 4.10 | 5.45 | 0.00 | - | 6 | 644 | 37.82% |
| ORCL230120P00062500 | 2021-05-07 1:59PM EDT | 2023-01-20 | 4.05 | 3.80 | 4.65 | -0.40 | -8.99% | 14 | 0 | 31.13% |
© 2021 Verizon Media. All rights reserved.
