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:77.50
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00077500 | 2021-05-07 3:17PM EDT | 2021-05-21 | 3.10 | 3.20 | 3.40 | +0.16 | +5.44% | 106 | 14,955 | 25.78% |
| ORCL210528C00077500 | 2021-05-07 1:51PM EDT | 2021-05-28 | 3.40 | 3.35 | 3.60 | +0.38 | +12.58% | 2 | 42 | 24.27% |
| ORCL210604C00077500 | 2021-05-07 12:11PM EDT | 2021-06-04 | 3.25 | 3.55 | 4.30 | 0.00 | - | 50 | 65 | 30.32% |
| ORCL210611C00077500 | 2021-05-05 10:25AM EDT | 2021-06-11 | 3.00 | 3.30 | 4.70 | 0.00 | - | 1 | 3 | 31.54% |
| ORCL210618C00077500 | 2021-05-07 3:36PM EDT | 2021-06-18 | 4.35 | 4.30 | 4.40 | +0.27 | +6.62% | 53 | 0 | 25.64% |
| ORCL210716C00077500 | 2021-05-07 2:05PM EDT | 2021-07-16 | 4.95 | 4.95 | 5.15 | +0.35 | +7.61% | 36 | 464 | 25.65% |
| ORCL210917C00077500 | 2021-05-07 3:59PM EDT | 2021-09-17 | 6.30 | 6.20 | 6.45 | +0.30 | +5.00% | 76 | 1,340 | 25.70% |
| ORCL211217C00077500 | 2021-05-07 2:19PM EDT | 2021-12-17 | 7.65 | 7.45 | 7.70 | +0.40 | +5.52% | 34 | 0 | 24.98% |
| ORCL220121C00077500 | 2021-05-07 2:37PM EDT | 2022-01-21 | 7.90 | 7.85 | 8.15 | +0.30 | +3.95% | 6 | 958 | 24.96% |
| ORCL220617C00077500 | 2021-05-06 1:57PM EDT | 2022-06-17 | 9.30 | 9.05 | 11.70 | 0.00 | - | 104 | 226 | 30.82% |
| ORCL220916C00077500 | 2021-05-05 1:24PM EDT | 2022-09-16 | 10.15 | 9.25 | 11.60 | 0.00 | - | 3 | 218 | 27.57% |
| ORCL230120C00077500 | 2021-05-07 11:46AM EDT | 2023-01-20 | 9.60 | 10.35 | 12.30 | -1.45 | -13.12% | 2 | 951 | 26.36% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521P00077500 | 2021-05-07 2:33PM EDT | 2021-05-21 | 0.36 | 0.33 | 0.36 | -0.26 | -41.94% | 155 | 12,677 | 22.51% |
| ORCL210528P00077500 | 2021-05-07 1:47PM EDT | 2021-05-28 | 0.60 | 0.50 | 0.59 | -1.10 | -64.71% | 1 | 89 | 22.39% |
| ORCL210604P00077500 | 2021-05-07 10:27AM EDT | 2021-06-04 | 1.12 | 0.56 | 0.87 | -1.88 | -62.67% | 8 | 0 | 23.29% |
| ORCL210618P00077500 | 2021-05-07 3:54PM EDT | 2021-06-18 | 1.38 | 1.39 | 1.46 | -0.37 | -21.14% | 274 | 0 | 25.24% |
| ORCL210716P00077500 | 2021-05-07 11:53AM EDT | 2021-07-16 | 2.39 | 2.17 | 2.26 | -0.35 | -12.77% | 1 | 478 | 25.73% |
| ORCL210917P00077500 | 2021-05-07 11:52AM EDT | 2021-09-17 | 3.70 | 3.45 | 3.65 | -0.15 | -3.90% | 57 | 362 | 26.26% |
| ORCL211217P00077500 | 2021-05-07 1:57PM EDT | 2021-12-17 | 5.01 | 4.90 | 5.05 | -0.34 | -6.36% | 2 | 4 | 26.04% |
| ORCL220121P00077500 | 2021-05-05 3:49PM EDT | 2022-01-21 | 5.80 | 5.30 | 5.50 | -0.15 | -2.52% | 7 | 1,541 | 25.94% |
| ORCL220617P00077500 | 2021-04-22 9:55AM EDT | 2022-06-17 | 8.00 | 7.10 | 7.35 | 0.00 | - | 2 | 122 | 26.39% |
| ORCL220916P00077500 | 2021-05-07 12:10PM EDT | 2022-09-16 | 8.49 | 8.05 | 8.50 | -0.66 | -7.21% | 1 | 161 | 27.05% |
| ORCL230120P00077500 | 2021-03-15 12:11AM EDT | 2023-01-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
