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:70.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00070000 | 2021-05-04 11:50AM EDT | 2021-05-14 | 8.01 | 9.65 | 11.05 | 0.00 | - | 41 | 0 | 98.34% |
| ORCL210521C00070000 | 2021-05-07 11:39AM EDT | 2021-05-21 | 10.10 | 10.35 | 10.60 | +0.10 | +1.00% | 11 | 3,405 | 48.73% |
| ORCL210528C00070000 | 2021-04-30 11:27AM EDT | 2021-05-28 | 5.85 | 10.40 | 10.75 | 0.00 | - | 4 | 9 | 45.02% |
| ORCL210604C00070000 | 2021-05-07 1:57PM EDT | 2021-06-04 | 10.39 | 10.20 | 11.30 | +3.71 | +55.54% | 3 | 10 | 51.64% |
| ORCL210611C00070000 | 2021-05-05 3:16PM EDT | 2021-06-11 | 9.60 | 9.75 | 12.65 | 0.00 | - | 1 | 1 | 66.70% |
| ORCL210618C00070000 | 2021-05-07 3:34PM EDT | 2021-06-18 | 10.60 | 10.65 | 10.85 | +0.30 | +2.91% | 27 | 9,199 | 33.69% |
| ORCL210716C00070000 | 2021-05-07 12:17PM EDT | 2021-07-16 | 10.58 | 10.30 | 11.30 | +0.58 | +5.80% | 1 | 51 | 32.30% |
| ORCL210917C00070000 | 2021-05-07 3:57PM EDT | 2021-09-17 | 11.70 | 11.60 | 11.80 | +0.50 | +4.46% | 24 | 4,287 | 27.54% |
| ORCL211217C00070000 | 2021-05-06 2:00PM EDT | 2021-12-17 | 11.80 | 12.40 | 12.75 | 0.00 | - | 2 | 0 | 26.58% |
| ORCL220121C00070000 | 2021-05-07 3:13PM EDT | 2022-01-21 | 12.85 | 12.55 | 13.40 | +0.30 | +2.39% | 15 | 0 | 27.87% |
| ORCL220617C00070000 | 2021-04-29 10:19AM EDT | 2022-06-17 | 10.70 | 12.45 | 16.45 | 0.00 | - | 51 | 62 | 33.23% |
| ORCL220916C00070000 | 2021-05-07 10:08AM EDT | 2022-09-16 | 14.05 | 14.80 | 16.65 | -0.44 | -3.04% | 1 | 365 | 30.65% |
| ORCL230120C00070000 | 2021-05-07 2:22PM EDT | 2023-01-20 | 15.85 | 15.35 | 16.15 | +1.50 | +10.45% | 16 | 2,064 | 25.96% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00070000 | 2021-04-27 10:20AM EDT | 2021-05-14 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 150.49% |
| ORCL210521P00070000 | 2021-05-07 1:58PM EDT | 2021-05-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 13 | 0 | 37.50% |
| ORCL210528P00070000 | 2021-05-06 12:24PM EDT | 2021-05-28 | 0.10 | 0.01 | 0.27 | 0.00 | - | 4 | 0 | 42.19% |
| ORCL210604P00070000 | 2021-05-05 3:59PM EDT | 2021-06-04 | 0.83 | 0.05 | 0.50 | +0.68 | +453.33% | 1 | 19 | 42.82% |
| ORCL210611P00070000 | 2021-05-07 12:50PM EDT | 2021-06-11 | 0.20 | 0.05 | 0.26 | -0.10 | -33.33% | 10 | 56 | 32.08% |
| ORCL210618P00070000 | 2021-05-07 3:56PM EDT | 2021-06-18 | 0.25 | 0.25 | 0.30 | -0.09 | -26.47% | 53 | 2,422 | 30.27% |
| ORCL210716P00070000 | 2021-05-07 1:37PM EDT | 2021-07-16 | 0.65 | 0.58 | 0.64 | -0.08 | -10.96% | 16 | 0 | 28.86% |
| ORCL210917P00070000 | 2021-05-07 11:52AM EDT | 2021-09-17 | 1.46 | 1.36 | 1.47 | -0.08 | -5.19% | 74 | 2,553 | 28.11% |
| ORCL211217P00070000 | 2021-05-05 1:16PM EDT | 2021-12-17 | 2.70 | 2.32 | 2.54 | 0.00 | - | 10 | 1,284 | 27.61% |
| ORCL220121P00070000 | 2021-05-07 12:39PM EDT | 2022-01-21 | 2.86 | 2.80 | 2.90 | -0.19 | -6.23% | 11 | 2,903 | 27.42% |
| ORCL220617P00070000 | 2021-04-26 9:36AM EDT | 2022-06-17 | 6.50 | 4.00 | 4.75 | 0.00 | - | 2 | 428 | 28.68% |
| ORCL220916P00070000 | 2021-04-29 9:35AM EDT | 2022-09-16 | 7.20 | 4.95 | 5.30 | 0.00 | - | 4 | 155 | 27.68% |
| ORCL230120P00070000 | 2021-05-07 9:39AM EDT | 2023-01-20 | 6.60 | 5.75 | 6.40 | +0.10 | +1.54% | 1 | 314 | 27.82% |
© 2021 Verizon Media. All rights reserved.
