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:72.50
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00072500 | 2021-04-19 10:29AM EDT | 2021-05-14 | 6.76 | 7.60 | 8.20 | 0.00 | - | 4 | 1 | 63.48% |
| ORCL210521C00072500 | 2021-05-07 2:34PM EDT | 2021-05-21 | 7.95 | 7.90 | 8.15 | +1.69 | +27.00% | 63 | 0 | 41.02% |
| ORCL210528C00072500 | 2021-04-22 2:09PM EDT | 2021-05-28 | 3.50 | 7.95 | 8.30 | 0.00 | - | - | 2 | 37.70% |
| ORCL210618C00072500 | 2021-05-07 3:58PM EDT | 2021-06-18 | 8.40 | 7.80 | 8.45 | +0.41 | +5.13% | 54 | 0 | 29.05% |
| ORCL210716C00072500 | 2021-05-06 9:30AM EDT | 2021-07-16 | 7.28 | 8.60 | 9.20 | 0.00 | - | 2 | 134 | 30.91% |
| ORCL210917C00072500 | 2021-05-07 3:28PM EDT | 2021-09-17 | 9.60 | 9.50 | 9.85 | +0.60 | +6.67% | 4 | 1,670 | 26.89% |
| ORCL211217C00072500 | 2021-05-05 11:58AM EDT | 2021-12-17 | 10.00 | 10.60 | 10.90 | +0.25 | +2.56% | 2 | 0 | 25.90% |
| ORCL220121C00072500 | 2021-05-07 3:37PM EDT | 2022-01-21 | 11.00 | 10.85 | 11.35 | +0.60 | +5.77% | 1 | 0 | 26.07% |
| ORCL220617C00072500 | 2021-04-22 2:17PM EDT | 2022-06-17 | 9.45 | 11.85 | 13.30 | 0.00 | - | - | 7 | 27.47% |
| ORCL220916C00072500 | 2021-04-29 12:15PM EDT | 2022-09-16 | 10.30 | 13.25 | 13.95 | 0.00 | - | 1 | 74 | 26.78% |
| ORCL230120C00072500 | 2021-05-04 3:34PM EDT | 2023-01-20 | 13.00 | 13.05 | 15.10 | 0.00 | - | 1 | 1,525 | 26.99% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00072500 | 2021-05-05 9:37AM EDT | 2021-05-14 | 0.08 | 0.00 | 0.07 | 0.00 | - | 20 | 48 | 45.70% |
| ORCL210521P00072500 | 2021-05-07 2:45PM EDT | 2021-05-21 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 11 | 5,767 | 32.62% |
| ORCL210528P00072500 | 2021-05-07 2:17PM EDT | 2021-05-28 | 0.14 | 0.09 | 0.25 | -0.07 | -33.33% | 10 | 0 | 33.11% |
| ORCL210604P00072500 | 2021-05-03 3:21PM EDT | 2021-06-04 | 0.48 | 0.07 | 0.34 | 0.00 | - | 6 | 63 | 30.96% |
| ORCL210611P00072500 | 2021-05-03 1:57PM EDT | 2021-06-11 | 1.01 | 0.08 | 1.68 | 0.00 | - | 3 | 5 | 49.39% |
| ORCL210618P00072500 | 2021-05-07 3:55PM EDT | 2021-06-18 | 0.43 | 0.40 | 0.49 | -0.11 | -20.37% | 102 | 1,664 | 28.03% |
| ORCL210716P00072500 | 2021-05-07 3:55PM EDT | 2021-07-16 | 0.95 | 0.91 | 0.96 | -0.17 | -15.18% | 1 | 1,855 | 27.32% |
| ORCL210917P00072500 | 2021-05-07 10:12AM EDT | 2021-09-17 | 2.01 | 1.88 | 1.99 | -0.20 | -9.05% | 63 | 0 | 27.17% |
| ORCL211217P00072500 | 2021-05-05 1:07PM EDT | 2021-12-17 | 3.25 | 3.05 | 3.20 | -0.29 | -8.19% | 2 | 16 | 26.88% |
| ORCL220121P00072500 | 2021-05-07 2:07PM EDT | 2022-01-21 | 3.50 | 3.45 | 3.60 | -1.05 | -23.08% | 17 | 0 | 26.75% |
| ORCL220617P00072500 | 2021-05-07 9:53AM EDT | 2022-06-17 | 5.55 | 4.65 | 5.35 | -2.05 | -26.97% | 12 | 3 | 27.33% |
| ORCL220916P00072500 | 2021-05-07 2:38PM EDT | 2022-09-16 | 6.20 | 5.90 | 6.25 | -1.40 | -18.42% | 36 | 16 | 27.41% |
| ORCL230120P00072500 | 2021-04-30 2:08PM EDT | 2023-01-20 | 9.00 | 6.60 | 7.35 | 0.00 | - | 272 | 0 | 27.42% |
© 2021 Verizon Media. All rights reserved.
