Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.62 +0.44 (0.50%)
Pre-market: 07:40AM EDT
Pre-market: 07:40AM EDT
Strike:80.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00080000 | 2021-07-27 10:54AM EDT | 2021-07-30 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| ORCL210806C00080000 | 2021-07-23 11:40AM EDT | 2021-08-06 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ORCL210813C00080000 | 2021-07-13 3:38PM EDT | 2021-08-13 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ORCL210820C00080000 | 2021-07-28 2:52PM EDT | 2021-08-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,554 | 0.00% |
| ORCL210827C00080000 | 2021-07-26 9:30AM EDT | 2021-08-27 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| ORCL210917C00080000 | 2021-07-28 2:14PM EDT | 2021-09-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 5,633 | 0.00% |
| ORCL211015C00080000 | 2021-07-28 10:29AM EDT | 2021-10-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 0.00% |
| ORCL211217C00080000 | 2021-07-28 3:37PM EDT | 2021-12-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 21 | 2,662 | 0.00% |
| ORCL220121C00080000 | 2021-07-28 2:25PM EDT | 2022-01-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 52 | 7,369 | 0.00% |
| ORCL220318C00080000 | 2021-07-23 12:21PM EDT | 2022-03-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ORCL220617C00080000 | 2021-07-27 1:16PM EDT | 2022-06-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 0.00% |
| ORCL220916C00080000 | 2021-07-27 1:42PM EDT | 2022-09-16 | 13.83 | 0.00 | 0.00 | 0.00 | - | 14 | 2,588 | 0.00% |
| ORCL230120C00080000 | 2021-07-28 3:07PM EDT | 2023-01-20 | 14.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,871 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00080000 | 2021-07-28 3:20PM EDT | 2021-07-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 1,162 | 25.00% |
| ORCL210806P00080000 | 2021-07-27 9:58AM EDT | 2021-08-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| ORCL210813P00080000 | 2021-07-27 9:41AM EDT | 2021-08-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| ORCL210820P00080000 | 2021-07-28 3:57PM EDT | 2021-08-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 3,159 | 6.25% |
| ORCL210827P00080000 | 2021-07-28 1:59PM EDT | 2021-08-27 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| ORCL210917P00080000 | 2021-07-28 3:55PM EDT | 2021-09-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 2,005 | 6.25% |
| ORCL211015P00080000 | 2021-07-28 3:35PM EDT | 2021-10-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 3.13% |
| ORCL211217P00080000 | 2021-07-28 11:39AM EDT | 2021-12-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 23 | 452 | 3.13% |
| ORCL220121P00080000 | 2021-07-27 10:59AM EDT | 2022-01-21 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,739 | 3.13% |
| ORCL220318P00080000 | 2021-07-28 11:56AM EDT | 2022-03-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| ORCL220617P00080000 | 2021-07-28 1:02PM EDT | 2022-06-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 1.56% |
| ORCL220916P00080000 | 2021-07-15 10:44AM EDT | 2022-09-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 1.56% |
| ORCL230120P00080000 | 2021-07-26 1:39PM EDT | 2023-01-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 1.56% |
© 2021 Verizon Media. All rights reserved.
