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:65.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00065000 | 2021-05-07 2:38PM EDT | 2021-05-21 | 15.15 | 15.35 | 15.60 | +1.24 | +8.91% | 102 | 748 | 57.62% |
| ORCL210604C00065000 | 2021-04-23 11:55AM EDT | 2021-06-04 | 9.80 | 14.50 | 16.20 | 0.00 | - | 2 | 2 | 67.29% |
| ORCL210618C00065000 | 2021-05-07 3:45PM EDT | 2021-06-18 | 15.50 | 15.30 | 16.45 | +0.50 | +3.33% | 33 | 5,953 | 59.42% |
| ORCL210716C00065000 | 2021-05-03 11:42AM EDT | 2021-07-16 | 12.00 | 14.25 | 16.15 | 0.00 | - | 2 | 0 | 41.28% |
| ORCL210917C00065000 | 2021-05-07 11:46AM EDT | 2021-09-17 | 15.60 | 14.70 | 16.25 | +0.20 | +1.30% | 2 | 3,096 | 30.98% |
| ORCL211217C00065000 | 2021-05-05 3:16PM EDT | 2021-12-17 | 15.75 | 16.50 | 16.80 | 0.00 | - | 9 | 36 | 28.08% |
| ORCL220121C00065000 | 2021-05-07 3:04PM EDT | 2022-01-21 | 16.70 | 16.50 | 17.20 | +0.35 | +2.14% | 1 | 0 | 28.65% |
| ORCL220617C00065000 | 2021-04-19 12:14PM EDT | 2022-06-17 | 18.08 | 17.40 | 20.00 | 0.00 | - | - | 5 | 34.88% |
| ORCL220916C00065000 | 2021-04-30 2:15PM EDT | 2022-09-16 | 14.85 | 16.75 | 19.90 | 0.00 | - | 1 | 278 | 31.15% |
| ORCL230120C00065000 | 2021-05-07 1:30PM EDT | 2023-01-20 | 18.85 | 17.95 | 19.70 | +0.85 | +4.72% | 5 | 1,722 | 27.17% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00065000 | 2021-05-04 9:49AM EDT | 2021-05-14 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,703 | 70.31% |
| ORCL210521P00065000 | 2021-05-07 1:58PM EDT | 2021-05-21 | 0.05 | 0.00 | 0.03 | +0.01 | +25.00% | 5 | 3,094 | 50.39% |
| ORCL210528P00065000 | 2021-05-03 1:21PM EDT | 2021-05-28 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 53.71% |
| ORCL210604P00065000 | 2021-04-27 2:47PM EDT | 2021-06-04 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 57.42% |
| ORCL210618P00065000 | 2021-05-06 11:49AM EDT | 2021-06-18 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 2 | 2,020 | 35.65% |
| ORCL210716P00065000 | 2021-05-07 3:11PM EDT | 2021-07-16 | 0.29 | 0.26 | 0.33 | -0.07 | -19.44% | 9 | 81 | 33.35% |
| ORCL210917P00065000 | 2021-05-06 2:19PM EDT | 2021-09-17 | 0.74 | 0.54 | 0.78 | -0.13 | -14.94% | 5 | 5,304 | 30.20% |
| ORCL211217P00065000 | 2021-04-30 3:20PM EDT | 2021-12-17 | 2.20 | 1.43 | 1.53 | 0.00 | - | 90 | 0 | 29.02% |
| ORCL220121P00065000 | 2021-05-07 3:11PM EDT | 2022-01-21 | 1.78 | 1.71 | 1.85 | -0.11 | -5.82% | 3 | 3,505 | 28.98% |
| ORCL220617P00065000 | 2021-04-26 2:58PM EDT | 2022-06-17 | 4.50 | 2.89 | 3.60 | 0.00 | - | 15 | 117 | 30.87% |
| ORCL220916P00065000 | 2021-03-23 11:49AM EDT | 2022-09-16 | 7.50 | 4.70 | 5.45 | 0.00 | - | 30 | 0 | 34.55% |
| ORCL230120P00065000 | 2021-05-04 10:19AM EDT | 2023-01-20 | 5.35 | 4.50 | 4.95 | 0.00 | - | 20 | 0 | 29.29% |
© 2021 Verizon Media. All rights reserved.
