Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.62 +0.44 (0.50%)
Pre-market: 07:40AM EDT
Pre-market: 07:40AM EDT
Strike:70.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00070000 | 2021-07-23 1:42PM EDT | 2021-07-30 | 17.55 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| ORCL210820C00070000 | 2021-07-27 12:13PM EDT | 2021-08-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ORCL210827C00070000 | 2021-07-26 3:57PM EDT | 2021-08-27 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ORCL210917C00070000 | 2021-07-28 12:38PM EDT | 2021-09-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3,835 | 0.00% |
| ORCL211015C00070000 | 2021-07-28 1:37PM EDT | 2021-10-15 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ORCL211217C00070000 | 2021-07-26 10:10AM EDT | 2021-12-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 371 | 0.00% |
| ORCL220121C00070000 | 2021-07-28 12:37PM EDT | 2022-01-21 | 18.67 | 0.00 | 0.00 | 0.00 | - | 10 | 3,386 | 0.00% |
| ORCL220617C00070000 | 2021-07-26 11:56AM EDT | 2022-06-17 | 20.47 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 0.00% |
| ORCL220916C00070000 | 2021-07-28 9:38AM EDT | 2022-09-16 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 345 | 0.00% |
| ORCL230120C00070000 | 2021-07-28 12:37PM EDT | 2023-01-20 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,346 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00070000 | 2021-07-23 12:14PM EDT | 2021-07-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,044 | 50.00% |
| ORCL210806P00070000 | 2021-07-26 9:53AM EDT | 2021-08-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| ORCL210813P00070000 | 2021-07-26 12:54PM EDT | 2021-08-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 25.00% |
| ORCL210820P00070000 | 2021-07-28 3:21PM EDT | 2021-08-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,364 | 25.00% |
| ORCL210827P00070000 | 2021-07-28 3:21PM EDT | 2021-08-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| ORCL210917P00070000 | 2021-07-28 3:22PM EDT | 2021-09-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,870 | 12.50% |
| ORCL211015P00070000 | 2021-07-28 2:24PM EDT | 2021-10-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| ORCL211217P00070000 | 2021-07-21 10:54AM EDT | 2021-12-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,136 | 6.25% |
| ORCL220121P00070000 | 2021-07-26 12:51PM EDT | 2022-01-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4,126 | 6.25% |
| ORCL220318P00070000 | 2021-07-22 1:37PM EDT | 2022-03-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 78 | 79 | 6.25% |
| ORCL220617P00070000 | 2021-07-22 11:15AM EDT | 2022-06-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,266 | 6.25% |
| ORCL220916P00070000 | 2021-07-22 11:33AM EDT | 2022-09-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 1,107 | 6.25% |
| ORCL230120P00070000 | 2021-07-21 3:30PM EDT | 2023-01-20 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 3.13% |
© 2021 Verizon Media. All rights reserved.
