Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.59+0.41 (+0.47%)
As of 10:36AM EDT. Market open.
Strike:92.50
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210820C00092500 | 2021-07-29 10:11AM EDT | 2021-08-20 | 0.41 | 0.37 | 0.39 | +0.05 | +13.89% | 12 | 1,747 | 21.39% |
| ORCL210917C00092500 | 2021-07-29 9:42AM EDT | 2021-09-17 | 1.72 | 1.55 | 1.62 | +0.21 | +13.91% | 1 | 5,014 | 26.44% |
| ORCL211015C00092500 | 2021-07-29 10:12AM EDT | 2021-10-15 | 2.15 | 2.13 | 2.20 | -0.01 | -0.46% | 1 | 528 | 25.20% |
| ORCL211217C00092500 | 2021-07-26 3:04PM EDT | 2021-12-17 | 4.00 | 3.60 | 3.75 | 0.00 | - | 45 | 724 | 26.28% |
| ORCL220121C00092500 | 2021-07-27 3:24PM EDT | 2022-01-21 | 4.15 | 4.20 | 4.30 | 0.00 | - | 7 | 370 | 25.86% |
| ORCL220318C00092500 | 2021-07-28 2:46PM EDT | 2022-03-18 | 5.25 | 5.10 | 5.25 | 0.00 | - | 421 | 387 | 26.00% |
| ORCL220617C00092500 | 2021-07-28 1:35PM EDT | 2022-06-17 | 6.57 | 6.55 | 6.80 | 0.00 | - | 151 | 225 | 26.79% |
| ORCL220916C00092500 | 2021-07-22 10:43AM EDT | 2022-09-16 | 9.85 | 7.70 | 8.15 | 0.00 | - | 3 | 6 | 27.30% |
| ORCL230120C00092500 | 2021-07-23 1:19PM EDT | 2023-01-20 | 9.30 | 8.40 | 9.30 | 0.00 | - | 18 | 70 | 26.61% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL210820P00092500 | 2021-07-27 12:20PM EDT | 2021-08-20 | 5.49 | 5.20 | 5.35 | 0.00 | - | 74 | 146 | 22.32% |
| ORCL210917P00092500 | 2021-07-28 3:03PM EDT | 2021-09-17 | 6.10 | 6.35 | 6.45 | -0.45 | -6.87% | 9 | 59 | 25.75% |
| ORCL211015P00092500 | 2021-07-27 10:52AM EDT | 2021-10-15 | 7.30 | 7.10 | 7.30 | 0.00 | - | 2 | 818 | 26.47% |
| ORCL211217P00092500 | 2021-07-22 3:15PM EDT | 2021-12-17 | 7.15 | 8.65 | 8.75 | 0.00 | - | - | 13 | 26.72% |
| ORCL220121P00092500 | 2021-07-28 12:16PM EDT | 2022-01-21 | 9.50 | 9.35 | 9.45 | 0.00 | - | 72 | 110 | 26.89% |
| ORCL220318P00092500 | 2021-07-23 1:58PM EDT | 2022-03-18 | 10.50 | 10.25 | 10.45 | 0.00 | - | 2 | 23 | 27.07% |
| ORCL220617P00092500 | 2021-07-22 3:11PM EDT | 2022-06-17 | 10.55 | 11.85 | 12.15 | 0.00 | - | 2 | 6 | 28.16% |
| ORCL220916P00092500 | 2021-07-23 3:38PM EDT | 2022-09-16 | 13.25 | 13.10 | 13.40 | 0.00 | - | 1 | 1 | 28.24% |
| ORCL230120P00092500 | 2021-07-27 9:51AM EDT | 2023-01-20 | 14.40 | 14.50 | 15.55 | 0.00 | - | 185 | 192 | 29.79% |
© 2021 Verizon Media. All rights reserved.
