Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.33 +0.15 (0.17%)
Pre-market: 09:20AM EDT
Pre-market: 09:20AM EDT
Strike:65.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210820C00065000 | 2021-07-23 9:33AM EDT | 2021-08-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ORCL210917C00065000 | 2021-07-27 10:09AM EDT | 2021-09-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| ORCL211217C00065000 | 2021-07-28 2:23PM EDT | 2021-12-17 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| ORCL220121C00065000 | 2021-07-27 9:46AM EDT | 2022-01-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3,748 | 0.00% |
| ORCL220318C00065000 | 2021-07-27 11:09AM EDT | 2022-03-18 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ORCL220617C00065000 | 2021-07-26 1:15PM EDT | 2022-06-17 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ORCL220916C00065000 | 2021-07-07 12:29PM EDT | 2022-09-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 0.00% |
| ORCL230120C00065000 | 2021-07-22 9:34AM EDT | 2023-01-20 | 24.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,139 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00065000 | 2021-07-23 11:51AM EDT | 2021-07-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 274 | 50.00% |
| ORCL210806P00065000 | 2021-07-22 3:24PM EDT | 2021-08-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,300 | 2,300 | 50.00% |
| ORCL210813P00065000 | 2021-07-02 11:06AM EDT | 2021-08-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 25.00% |
| ORCL210820P00065000 | 2021-07-27 12:36PM EDT | 2021-08-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 160 | 406 | 25.00% |
| ORCL210827P00065000 | 2021-07-19 12:02AM EDT | 2021-08-27 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| ORCL210917P00065000 | 2021-07-27 12:14PM EDT | 2021-09-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5,222 | 12.50% |
| ORCL211217P00065000 | 2021-07-26 12:32PM EDT | 2021-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| ORCL220121P00065000 | 2021-07-28 12:26PM EDT | 2022-01-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5,657 | 12.50% |
| ORCL220318P00065000 | 2021-07-27 9:49AM EDT | 2022-03-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| ORCL220617P00065000 | 2021-07-23 3:46PM EDT | 2022-06-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 193 | 359 | 6.25% |
| ORCL220916P00065000 | 2021-06-23 1:02PM EDT | 2022-09-16 | 3.78 | 2.40 | 2.62 | 0.00 | - | 5 | 923 | 31.42% |
| ORCL230120P00065000 | 2021-07-27 9:52AM EDT | 2023-01-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,288 | 6.25% |
© 2021 Verizon Media. All rights reserved.
