Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-0.62 (-0.71%)
At close: 4:02PM EDT
87.65 +0.47 (0.54%)
Pre-market: 07:21AM EDT
Pre-market: 07:21AM EDT
Strike:82.50
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730C00082500 | 2021-07-23 10:06AM EDT | 2021-07-30 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| ORCL210806C00082500 | 2021-07-26 10:59AM EDT | 2021-08-06 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| ORCL210813C00082500 | 2021-07-14 11:16AM EDT | 2021-08-13 | 6.51 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| ORCL210820C00082500 | 2021-07-28 3:58PM EDT | 2021-08-20 | 5.18 | 0.00 | 0.00 | 0.00 | - | 40 | 5,844 | 0.00% |
| ORCL210917C00082500 | 2021-07-28 12:15PM EDT | 2021-09-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 14 | 3,437 | 0.00% |
| ORCL211015C00082500 | 2021-07-28 2:47PM EDT | 2021-10-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 276 | 710 | 0.00% |
| ORCL211217C00082500 | 2021-07-27 1:58PM EDT | 2021-12-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,748 | 0.00% |
| ORCL220121C00082500 | 2021-07-28 11:46AM EDT | 2022-01-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,007 | 0.00% |
| ORCL220318C00082500 | 2021-07-26 9:42AM EDT | 2022-03-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ORCL220617C00082500 | 2021-07-28 1:38PM EDT | 2022-06-17 | 11.23 | 0.00 | 0.00 | 0.00 | - | 50 | 252 | 0.00% |
| ORCL220916C00082500 | 2021-07-26 9:56AM EDT | 2022-09-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| ORCL230120C00082500 | 2021-07-22 9:35AM EDT | 2023-01-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210730P00082500 | 2021-07-27 1:21PM EDT | 2021-07-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 358 | 25.00% |
| ORCL210806P00082500 | 2021-07-27 10:43AM EDT | 2021-08-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| ORCL210813P00082500 | 2021-07-27 9:59AM EDT | 2021-08-13 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| ORCL210820P00082500 | 2021-07-28 3:57PM EDT | 2021-08-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 170 | 2,510 | 6.25% |
| ORCL210917P00082500 | 2021-07-28 3:03PM EDT | 2021-09-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 13,590 | 3.13% |
| ORCL211015P00082500 | 2021-07-28 1:50PM EDT | 2021-10-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 3.13% |
| ORCL211217P00082500 | 2021-07-27 10:08AM EDT | 2021-12-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 153 | 368 | 1.56% |
| ORCL220121P00082500 | 2021-07-27 1:27PM EDT | 2022-01-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,375 | 1.56% |
| ORCL220617P00082500 | 2021-07-23 12:05PM EDT | 2022-06-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 1.56% |
| ORCL220916P00082500 | 2021-07-07 12:52PM EDT | 2022-09-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 1.56% |
| ORCL230120P00082500 | 2021-07-22 9:36AM EDT | 2023-01-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
© 2021 Verizon Media. All rights reserved.
