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:67.50
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00067500 | 2021-05-07 3:31PM EDT | 2021-05-21 | 12.85 | 12.85 | 13.05 | +0.35 | +2.80% | 23 | 0 | 55.37% |
| ORCL210618C00067500 | 2021-05-07 2:35PM EDT | 2021-06-18 | 13.05 | 13.05 | 13.15 | +0.45 | +3.57% | 26 | 5,595 | 34.72% |
| ORCL210917C00067500 | 2021-05-07 12:04PM EDT | 2021-09-17 | 13.35 | 13.70 | 14.15 | +1.44 | +12.09% | 29 | 2,911 | 30.70% |
| ORCL211217C00067500 | 2021-05-07 9:39AM EDT | 2021-12-17 | 13.30 | 14.35 | 14.70 | +0.05 | +0.38% | 4 | 19 | 27.16% |
| ORCL220121C00067500 | 2021-05-05 1:58PM EDT | 2022-01-21 | 14.30 | 14.50 | 15.05 | 0.00 | - | 7 | 1,836 | 27.20% |
| ORCL220916C00067500 | 2021-05-06 2:52PM EDT | 2022-09-16 | 15.85 | 16.50 | 18.30 | 0.00 | - | 1 | 204 | 31.13% |
| ORCL230120C00067500 | 2021-05-07 2:11PM EDT | 2023-01-20 | 17.26 | 16.50 | 17.75 | -0.24 | -1.37% | 7 | 901 | 26.15% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00067500 | 2021-04-20 10:44AM EDT | 2021-05-14 | 0.10 | 0.00 | 4.90 | 0.00 | - | 20 | 1 | 189.06% |
| ORCL210521P00067500 | 2021-05-05 1:39PM EDT | 2021-05-21 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 23 | 2,036 | 47.07% |
| ORCL210618P00067500 | 2021-05-07 2:42PM EDT | 2021-06-18 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 27 | 1,227 | 32.32% |
| ORCL210716P00067500 | 2021-05-05 11:57AM EDT | 2021-07-16 | 0.47 | 0.39 | 0.46 | -0.13 | -21.67% | 1 | 773 | 31.10% |
| ORCL210917P00067500 | 2021-05-07 11:52AM EDT | 2021-09-17 | 1.05 | 0.98 | 1.08 | -0.13 | -11.02% | 105 | 1,787 | 29.18% |
| ORCL211217P00067500 | 2021-05-05 2:35PM EDT | 2021-12-17 | 2.08 | 1.77 | 1.97 | 0.00 | - | 11 | 0 | 28.22% |
| ORCL220121P00067500 | 2021-05-06 2:37PM EDT | 2022-01-21 | 2.25 | 2.11 | 2.34 | -0.24 | -9.64% | 3 | 3,585 | 28.26% |
| ORCL220617P00067500 | 2021-05-03 11:01AM EDT | 2022-06-17 | 3.90 | 3.30 | 3.70 | -0.70 | -15.22% | 9 | 339 | 28.06% |
| ORCL220916P00067500 | 2021-04-29 9:35AM EDT | 2022-09-16 | 6.20 | 3.90 | 4.55 | 0.00 | - | 66 | 161 | 28.30% |
| ORCL230120P00067500 | 2021-05-05 3:16PM EDT | 2023-01-20 | 5.85 | 4.30 | 5.55 | 0.00 | - | 15 | 642 | 28.28% |
© 2021 Verizon Media. All rights reserved.
