Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.44 +0.26 (0.30%)
Pre-market: 09:24AM EDT
Pre-market: 09:24AM EDT
Strike:75.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00075000 | 2021-07-13 2:21PM EDT | 2021-07-30 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL210806C00075000 | 2021-07-28 3:03PM EDT | 2021-08-06 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| ORCL210820C00075000 | 2021-07-27 2:22PM EDT | 2021-08-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 0.00% |
| ORCL210827C00075000 | 2021-07-28 1:41PM EDT | 2021-08-27 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ORCL210917C00075000 | 2021-07-26 3:07PM EDT | 2021-09-17 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,085 | 0.00% |
| ORCL211015C00075000 | 2021-07-28 2:07PM EDT | 2021-10-15 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| ORCL211217C00075000 | 2021-07-28 11:07AM EDT | 2021-12-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| ORCL220121C00075000 | 2021-07-28 3:07PM EDT | 2022-01-21 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 12,318 | 0.00% |
| ORCL220318C00075000 | 2021-07-23 12:25PM EDT | 2022-03-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL220617C00075000 | 2021-07-28 9:53AM EDT | 2022-06-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,872 | 0.00% |
| ORCL220916C00075000 | 2021-07-27 12:06PM EDT | 2022-09-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 538 | 0.00% |
| ORCL230120C00075000 | 2021-07-26 11:01AM EDT | 2023-01-20 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,568 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00075000 | 2021-07-27 9:54AM EDT | 2021-07-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 435 | 50.00% |
| ORCL210806P00075000 | 2021-07-28 10:09AM EDT | 2021-08-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 25.00% |
| ORCL210813P00075000 | 2021-07-27 12:20PM EDT | 2021-08-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 668 | 2,516 | 12.50% |
| ORCL210820P00075000 | 2021-07-28 1:24PM EDT | 2021-08-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 79 | 3,440 | 12.50% |
| ORCL210827P00075000 | 2021-07-26 1:06PM EDT | 2021-08-27 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 12.50% |
| ORCL210917P00075000 | 2021-07-28 10:36AM EDT | 2021-09-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 2,199 | 12.50% |
| ORCL211015P00075000 | 2021-07-28 2:24PM EDT | 2021-10-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ORCL211217P00075000 | 2021-07-28 3:16PM EDT | 2021-12-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 142 | 1,087 | 6.25% |
| ORCL220121P00075000 | 2021-07-28 1:47PM EDT | 2022-01-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 18 | 3,708 | 6.25% |
| ORCL220617P00075000 | 2021-07-28 1:03PM EDT | 2022-06-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 3.13% |
| ORCL220916P00075000 | 2021-07-13 3:49PM EDT | 2022-09-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 3.13% |
| ORCL230120P00075000 | 2021-07-26 10:07AM EDT | 2023-01-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
© 2021 Verizon Media. All rights reserved.
