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:75.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00075000 | 2021-05-07 3:47PM EDT | 2021-05-14 | 5.32 | 5.15 | 5.60 | +1.52 | +40.00% | 4 | 0 | 42.38% |
| ORCL210521C00075000 | 2021-05-07 3:48PM EDT | 2021-05-21 | 5.60 | 5.50 | 5.65 | +0.45 | +8.74% | 389 | 9,967 | 30.62% |
| ORCL210528C00075000 | 2021-05-07 2:35PM EDT | 2021-05-28 | 5.50 | 5.55 | 5.75 | +0.25 | +4.76% | 2 | 219 | 27.34% |
| ORCL210604C00075000 | 2021-05-06 3:19PM EDT | 2021-06-04 | 5.00 | 5.65 | 5.90 | -0.25 | -4.76% | 1 | 455 | 26.51% |
| ORCL210611C00075000 | 2021-05-05 1:18PM EDT | 2021-06-11 | 5.20 | 5.40 | 6.45 | 0.00 | - | 3 | 3 | 31.84% |
| ORCL210618C00075000 | 2021-05-07 3:37PM EDT | 2021-06-18 | 6.25 | 6.15 | 6.30 | +0.26 | +4.34% | 423 | 5,675 | 27.10% |
| ORCL210716C00075000 | 2021-05-07 3:49PM EDT | 2021-07-16 | 6.90 | 6.65 | 6.90 | +0.72 | +11.65% | 25 | 984 | 26.49% |
| ORCL210917C00075000 | 2021-05-07 2:58PM EDT | 2021-09-17 | 7.90 | 7.80 | 8.05 | +0.30 | +3.95% | 85 | 3,629 | 26.22% |
| ORCL211217C00075000 | 2021-05-06 3:14PM EDT | 2021-12-17 | 8.95 | 8.85 | 9.20 | +0.30 | +3.47% | 2 | 127 | 25.32% |
| ORCL220121C00075000 | 2021-05-07 12:02PM EDT | 2022-01-21 | 9.30 | 9.30 | 10.05 | +0.10 | +1.09% | 4 | 13,583 | 27.00% |
| ORCL220617C00075000 | 2021-05-03 1:00PM EDT | 2022-06-17 | 10.20 | 10.95 | 13.05 | 0.00 | - | 3 | 1,548 | 31.13% |
| ORCL220916C00075000 | 2021-05-04 10:17AM EDT | 2022-09-16 | 11.53 | 10.55 | 12.70 | 0.00 | - | 2 | 353 | 27.12% |
| ORCL230120C00075000 | 2021-05-07 11:40AM EDT | 2023-01-20 | 12.45 | 11.30 | 13.40 | 0.00 | - | 59 | 1,200 | 26.01% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00075000 | 2021-05-07 3:15PM EDT | 2021-05-14 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 116 | 991 | 29.69% |
| ORCL210521P00075000 | 2021-05-07 2:24PM EDT | 2021-05-21 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 764 | 0 | 26.27% |
| ORCL210528P00075000 | 2021-05-07 12:52PM EDT | 2021-05-28 | 0.29 | 0.19 | 0.27 | -0.07 | -19.44% | 2 | 0 | 25.24% |
| ORCL210604P00075000 | 2021-05-07 10:27AM EDT | 2021-06-04 | 0.67 | 0.24 | 0.37 | +0.11 | +19.64% | 1 | 113 | 23.95% |
| ORCL210611P00075000 | 2021-05-06 11:38AM EDT | 2021-06-11 | 0.87 | 0.09 | 1.10 | 0.00 | - | 1 | 2 | 32.52% |
| ORCL210618P00075000 | 2021-05-07 3:55PM EDT | 2021-06-18 | 0.76 | 0.76 | 0.79 | -0.26 | -25.49% | 141 | 4,359 | 25.66% |
| ORCL210716P00075000 | 2021-05-07 1:42PM EDT | 2021-07-16 | 1.51 | 1.41 | 1.50 | -0.14 | -8.48% | 6 | 3,714 | 26.51% |
| ORCL210917P00075000 | 2021-05-07 2:37PM EDT | 2021-09-17 | 2.65 | 2.58 | 2.67 | -0.24 | -8.30% | 59 | 1,171 | 26.36% |
| ORCL211217P00075000 | 2021-05-04 11:57AM EDT | 2021-12-17 | 5.05 | 3.85 | 4.05 | 0.00 | - | 1 | 5 | 26.44% |
| ORCL220121P00075000 | 2021-05-07 12:02PM EDT | 2022-01-21 | 4.45 | 4.30 | 4.45 | -0.47 | -9.55% | 18 | 0 | 26.21% |
| ORCL220617P00075000 | 2021-04-23 9:36AM EDT | 2022-06-17 | 9.10 | 6.05 | 6.45 | 0.00 | - | 1 | 35 | 27.34% |
| ORCL220916P00075000 | 2021-04-26 1:09PM EDT | 2022-09-16 | 9.90 | 6.55 | 7.65 | 0.00 | - | 39 | 0 | 28.16% |
| ORCL230120P00075000 | 2021-04-28 2:12PM EDT | 2023-01-20 | 10.96 | 7.55 | 8.45 | 0.00 | - | 1 | 132 | 27.20% |
© 2021 Verizon Media. All rights reserved.
