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:80.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514C00080000 | 2021-05-07 3:45PM EDT | 2021-05-14 | 1.11 | 0.99 | 1.15 | +0.20 | +21.98% | 812 | 1,427 | 22.80% |
| ORCL210521C00080000 | 2021-05-07 3:59PM EDT | 2021-05-21 | 1.49 | 1.45 | 1.49 | +0.21 | +16.41% | 1,745 | 11,104 | 21.19% |
| ORCL210528C00080000 | 2021-05-07 3:57PM EDT | 2021-05-28 | 1.79 | 1.61 | 1.93 | +0.14 | +8.48% | 71 | 368 | 23.00% |
| ORCL210604C00080000 | 2021-05-07 3:21PM EDT | 2021-06-04 | 2.01 | 1.95 | 2.21 | +0.16 | +8.65% | 34 | 45 | 23.02% |
| ORCL210611C00080000 | 2021-05-06 3:26PM EDT | 2021-06-11 | 2.35 | 2.15 | 2.51 | 0.00 | - | 2 | 22 | 23.61% |
| ORCL210618C00080000 | 2021-05-07 3:53PM EDT | 2021-06-18 | 2.92 | 2.83 | 2.95 | +0.27 | +10.19% | 325 | 17,226 | 25.61% |
| ORCL210716C00080000 | 2021-05-07 3:35PM EDT | 2021-07-16 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 133 | 1,344 | 24.78% |
| ORCL210917C00080000 | 2021-05-07 3:59PM EDT | 2021-09-17 | 5.00 | 4.85 | 5.10 | +0.20 | +4.17% | 100 | 5,449 | 25.47% |
| ORCL211217C00080000 | 2021-05-07 3:59PM EDT | 2021-12-17 | 6.30 | 6.20 | 6.40 | +0.45 | +7.69% | 6 | 1,956 | 24.81% |
| ORCL220121C00080000 | 2021-05-07 3:20PM EDT | 2022-01-21 | 6.55 | 6.55 | 6.75 | +0.05 | +0.77% | 24 | 6,621 | 24.38% |
| ORCL220617C00080000 | 2021-05-07 1:48PM EDT | 2022-06-17 | 8.20 | 8.25 | 8.55 | +0.40 | +5.13% | 1 | 242 | 24.83% |
| ORCL220916C00080000 | 2021-05-05 12:45PM EDT | 2022-09-16 | 8.77 | 9.15 | 9.85 | 0.00 | - | 2 | 294 | 25.95% |
| ORCL230120C00080000 | 2021-05-07 3:15PM EDT | 2023-01-20 | 10.10 | 9.70 | 10.45 | +0.20 | +2.02% | 42 | 0 | 24.63% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210514P00080000 | 2021-05-07 3:55PM EDT | 2021-05-14 | 0.65 | 0.62 | 0.71 | -0.49 | -42.98% | 442 | 0 | 21.83% |
| ORCL210521P00080000 | 2021-05-07 3:59PM EDT | 2021-05-21 | 1.04 | 1.01 | 1.08 | -0.45 | -30.20% | 309 | 2,119 | 21.05% |
| ORCL210528P00080000 | 2021-05-07 2:20PM EDT | 2021-05-28 | 1.33 | 1.16 | 1.46 | -0.69 | -34.16% | 29 | 0 | 22.07% |
| ORCL210604P00080000 | 2021-05-07 2:41PM EDT | 2021-06-04 | 1.67 | 1.49 | 1.73 | -0.97 | -36.74% | 1 | 11 | 22.12% |
| ORCL210618P00080000 | 2021-05-07 2:33PM EDT | 2021-06-18 | 2.40 | 2.38 | 2.52 | -0.46 | -16.08% | 113 | 9,263 | 25.34% |
| ORCL210716P00080000 | 2021-05-07 3:42PM EDT | 2021-07-16 | 3.35 | 3.20 | 3.35 | -0.55 | -14.10% | 164 | 5,129 | 25.51% |
| ORCL210917P00080000 | 2021-05-07 1:52PM EDT | 2021-09-17 | 4.75 | 4.55 | 4.75 | -0.27 | -5.38% | 73 | 339 | 25.75% |
| ORCL211217P00080000 | 2021-05-05 10:31AM EDT | 2021-12-17 | 7.00 | 6.05 | 6.25 | 0.00 | - | 1 | 296 | 25.84% |
| ORCL220121P00080000 | 2021-05-07 12:13PM EDT | 2022-01-21 | 6.90 | 6.55 | 6.85 | -0.05 | -0.72% | 17 | 502 | 26.26% |
| ORCL220617P00080000 | 2021-05-03 3:12PM EDT | 2022-06-17 | 9.20 | 8.30 | 8.60 | 0.00 | - | 5 | 395 | 26.20% |
| ORCL220916P00080000 | 2021-05-06 2:12PM EDT | 2022-09-16 | 9.79 | 8.85 | 9.60 | -0.41 | -4.02% | 1 | 55 | 26.39% |
| ORCL230120P00080000 | 2021-04-21 10:31AM EDT | 2023-01-20 | 12.27 | 9.60 | 11.05 | 0.00 | - | 1 | 0 | 27.09% |
© 2021 Verizon Media. All rights reserved.
