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:78.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00078000 | 2021-05-07 3:36PM EDT | 2021-05-14 | 2.52 | 2.39 | 2.78 | +0.21 | +9.09% | 67 | 1,743 | 30.18% |
| ORCL210521C00078000 | 2021-05-07 3:29PM EDT | 2021-05-21 | 2.81 | 2.79 | 2.88 | +0.24 | +9.34% | 44 | 0 | 22.71% |
| ORCL210528C00078000 | 2021-05-07 3:31PM EDT | 2021-05-28 | 3.00 | 2.89 | 3.15 | +0.51 | +20.48% | 17 | 0 | 22.78% |
| ORCL210604C00078000 | 2021-05-04 1:24PM EDT | 2021-06-04 | 2.28 | 3.20 | 3.55 | -0.08 | -3.39% | 7 | 187 | 24.90% |
| ORCL210611C00078000 | 2021-05-07 3:46PM EDT | 2021-06-11 | 3.52 | 2.82 | 3.75 | +0.47 | +15.41% | 2 | 92 | 24.46% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00078000 | 2021-05-07 3:50PM EDT | 2021-05-14 | 0.17 | 0.15 | 0.18 | -0.22 | -56.41% | 584 | 661 | 22.85% |
| ORCL210521P00078000 | 2021-05-07 2:24PM EDT | 2021-05-21 | 0.41 | 0.41 | 0.45 | -0.31 | -43.06% | 102 | 0 | 22.07% |
| ORCL210528P00078000 | 2021-05-07 11:59AM EDT | 2021-05-28 | 0.75 | 0.60 | 0.70 | -0.38 | -33.63% | 87 | 0 | 22.00% |
| ORCL210604P00078000 | 2021-05-06 11:58AM EDT | 2021-06-04 | 0.86 | 0.65 | 1.75 | -0.55 | -39.01% | 5 | 11 | 32.45% |
| ORCL210611P00078000 | 2021-05-05 9:35AM EDT | 2021-06-11 | 1.98 | 0.99 | 1.34 | 0.00 | - | 1 | 0 | 24.34% |
© 2021 Verizon Media. All rights reserved.
