Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.43 +0.25 (0.29%)
Pre-market: 09:07AM EDT
Pre-market: 09:07AM EDT
Strike:77.50
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00077500 | 2021-07-26 11:26AM EDT | 2021-07-30 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ORCL210806C00077500 | 2021-07-02 10:39AM EDT | 2021-08-06 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL210820C00077500 | 2021-07-28 11:57AM EDT | 2021-08-20 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 2,221 | 0.00% |
| ORCL210917C00077500 | 2021-07-26 12:52PM EDT | 2021-09-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 11 | 2,694 | 0.00% |
| ORCL211015C00077500 | 2021-07-27 3:48PM EDT | 2021-10-15 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| ORCL211217C00077500 | 2021-07-28 11:07AM EDT | 2021-12-17 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| ORCL220121C00077500 | 2021-07-27 1:15PM EDT | 2022-01-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,344 | 0.00% |
| ORCL220617C00077500 | 2021-07-28 11:39AM EDT | 2022-06-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 0.00% |
| ORCL220916C00077500 | 2021-07-26 2:53PM EDT | 2022-09-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 584 | 525 | 0.00% |
| ORCL230120C00077500 | 2021-07-23 11:04AM EDT | 2023-01-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4,123 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00077500 | 2021-07-26 9:44AM EDT | 2021-07-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 50.00% |
| ORCL210806P00077500 | 2021-07-19 11:10AM EDT | 2021-08-06 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 12.50% |
| ORCL210813P00077500 | 2021-07-27 10:14AM EDT | 2021-08-13 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| ORCL210820P00077500 | 2021-07-28 3:59PM EDT | 2021-08-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 1,615 | 12.50% |
| ORCL210917P00077500 | 2021-07-28 3:17PM EDT | 2021-09-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 14 | 1,918 | 6.25% |
| ORCL211015P00077500 | 2021-07-27 2:21PM EDT | 2021-10-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ORCL211217P00077500 | 2021-07-28 1:55PM EDT | 2021-12-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 80 | 416 | 3.13% |
| ORCL220121P00077500 | 2021-07-26 2:02PM EDT | 2022-01-21 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 4,719 | 3.13% |
| ORCL220617P00077500 | 2021-07-28 1:02PM EDT | 2022-06-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 3.13% |
| ORCL220916P00077500 | 2021-07-26 9:46AM EDT | 2022-09-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 3.13% |
| ORCL230120P00077500 | 2021-07-22 1:34PM EDT | 2023-01-20 | 6.93 | 0.00 | 0.00 | 0.00 | - | 40 | 270 | 3.13% |
© 2021 Verizon Media. All rights reserved.
