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:82.50
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521C00082500 | 2021-05-07 3:59PM EDT | 2021-05-21 | 0.51 | 0.51 | 0.57 | 0.00 | - | 78 | 4,467 | 22.36% |
| ORCL210604C00082500 | 2021-05-07 3:16PM EDT | 2021-06-04 | 0.92 | 0.89 | 1.08 | -0.04 | -4.17% | 2 | 0 | 22.10% |
| ORCL210618C00082500 | 2021-05-07 3:51PM EDT | 2021-06-18 | 1.80 | 1.65 | 1.83 | +0.06 | +3.45% | 110 | 2,177 | 25.29% |
| ORCL210716C00082500 | 2021-05-07 3:43PM EDT | 2021-07-16 | 2.50 | 2.43 | 2.52 | +0.28 | +12.61% | 304 | 372 | 24.56% |
| ORCL210917C00082500 | 2021-05-07 3:56PM EDT | 2021-09-17 | 3.85 | 3.75 | 3.90 | +0.25 | +6.94% | 31 | 700 | 24.98% |
| ORCL211217C00082500 | 2021-05-06 12:02PM EDT | 2021-12-17 | 4.72 | 5.00 | 5.25 | 0.00 | - | 1 | 0 | 24.62% |
| ORCL220121C00082500 | 2021-05-07 2:39PM EDT | 2022-01-21 | 5.45 | 5.45 | 5.60 | +0.20 | +3.81% | 9 | 2,104 | 24.18% |
| ORCL220617C00082500 | 2021-04-27 10:27AM EDT | 2022-06-17 | 6.40 | 6.70 | 7.35 | +1.20 | +23.08% | 10 | 0 | 24.48% |
| ORCL220916C00082500 | 2021-04-21 1:11PM EDT | 2022-09-16 | 7.30 | 7.25 | 8.25 | 0.00 | - | 4 | 4 | 24.52% |
| ORCL230120C00082500 | 2021-04-30 11:51AM EDT | 2023-01-20 | 7.25 | 8.95 | 11.10 | 0.00 | - | 4 | 58 | 28.73% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210521P00082500 | 2021-05-07 9:44AM EDT | 2021-05-21 | 4.10 | 2.51 | 2.76 | +0.25 | +6.49% | 4 | 30 | 24.12% |
| ORCL210618P00082500 | 2021-05-05 10:31AM EDT | 2021-06-18 | 4.55 | 3.75 | 4.10 | -0.35 | -7.14% | 3 | 215 | 26.93% |
| ORCL210716P00082500 | 2021-05-07 12:42PM EDT | 2021-07-16 | 5.05 | 4.65 | 4.90 | -4.09 | -44.75% | 1 | 161 | 26.61% |
| ORCL210917P00082500 | 2021-05-07 1:55PM EDT | 2021-09-17 | 6.15 | 5.95 | 6.10 | -0.85 | -12.14% | 1 | 118 | 25.52% |
| ORCL211217P00082500 | 2021-04-20 2:54PM EDT | 2021-12-17 | 8.65 | 7.40 | 7.75 | 0.00 | - | 3 | 7 | 26.23% |
| ORCL220121P00082500 | 2021-05-04 3:59PM EDT | 2022-01-21 | 9.30 | 7.90 | 8.05 | 0.00 | - | 5 | 0 | 25.50% |
| ORCL220617P00082500 | 2021-05-06 2:12PM EDT | 2022-06-17 | 10.65 | 9.00 | 9.95 | 0.00 | - | 5 | 196 | 25.98% |
© 2021 Verizon Media. All rights reserved.
