Bulletin
Investor Alert

New York Markets Close in:

Oracle Corp.

NYS: ORCL

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Apr 22, 2021, 3:53 p.m.

/zigman2/quotes/202180826/composite

$

74.98

Change

-1.69 -2.20%

Volume

Volume 13.23m

Real time quotes

/zigman2/quotes/202180826/composite

Previous close

$ 76.66

$ 74.98

Change

-1.69 -2.20%

Day low

Day high

$74.75

$76.48

Open

52 week low

52 week high

$50.86

$80.21

Open

OPTION CHAIN FOR ORACLE CORP.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 34.80 35.25 40.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 29.85 30.20 45.00 quote 0.00 0.00 0.00 0.00 0.37
quote 26.50 0.00 0.00 24.85 25.60 1.00 50.00 quote 0.03 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 19.90 20.15 55.00 quote 0.16 0.00 0.00 0.00 0.17 6.00
74.98 Current price as of 4/22/2021 03:53:12 PM
quote 0.50 -1.33 629.00 0.46 0.49 612.00 75.00 quote 0.44 0.27 6,773 0.42 0.46 4,561
quote 0.14 -0.89 1,158 0.13 0.15 1,196 76.00 quote 1.10 0.74 4,002 1.08 1.14 3,564
quote 0.04 -0.42 411.00 0.04 0.05 2,603 77.00 quote 2.07 1.30 649.00 1.96 2.05 2,650
quote 0.02 -0.17 400.00 0.02 0.03 1,100 78.00 quote 3.15 1.66 614.00 2.94 3.05 2,086
quote 0.02 -0.07 252.00 0.01 0.02 1,752 79.00 quote 4.07 1.79 54.00 3.90 4.05 1,010
quote 0.02 -0.04 262.00 0.00 0.02 2,133 80.00 quote 4.66 1.28 23.00 4.90 5.05 181.00
quote 0.01 0.00 9.00 0.00 0.02 145.00 85.00 quote 8.10 0.00 0.00 9.85 10.15 1.00
quote 0.03 0.00 1.00 0.00 0.01 42.00 90.00 quote 0.00 0.00 0.00 14.60 15.20
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.55 30.25 45.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 24.15 25.40 50.00 quote 0.00 0.00 0.00 0.00 0.08
quote 18.85 0.00 0.00 19.10 20.15 4.00 55.00 quote 0.07 0.00 0.00 0.00 0.13 4.00
quote 10.37 0.00 0.00 13.95 16.15 1.00 60.00 quote 0.01 0.00 10.00 0.00 0.12 419.00
quote 10.57 0.00 0.00 13.75 15.45 3.00 61.00 quote 0.01 0.00 0.00 0.00 0.02 7.00
quote 13.12 0.00 0.00 11.40 14.05 9.00 62.00 quote 0.05 0.00 0.00 0.00 0.02 16.00
quote 4.75 0.00 0.00 12.15 12.80 2.00 62.50 quote 0.03 0.00 0.00 0.00 0.15 46.00
quote 10.95 0.00 0.00 11.75 13.05 10.00 63.00 quote 0.02 0.00 1.00 0.00 0.18 7.00
quote 0.00 0.00 0.00 11.30 11.85 63.50 quote 0.06 0.00 0.00 0.00 0.06 16.00
quote 10.60 0.00 0.00 9.80 11.20 40.00 64.00 quote 0.05 0.00 0.00 0.00 0.03 69.00
quote 5.65 0.00 0.00 9.65 10.65 1.00 64.50 quote 0.03 -0.02 10.00 0.00 0.03 52.00
quote 10.36 0.61 2.00 9.70 10.30 1.00 65.00 quote 0.05 0.00 0.00 0.00 0.02 40.00
quote 5.50 0.00 0.00 9.30 9.65 5.00 65.50 quote 0.05 0.00 0.00 0.00 0.02 9.00
quote 10.96 6.07 1.00 8.15 9.90 6.00 66.00 quote 0.02 -0.01 1.00 0.00 0.02 47.00
quote 10.70 -1.91 1.00 7.95 8.65 21.00 66.50 quote 0.07 0.00 0.00 0.00 0.02 32.00
quote 12.05 2.16 1.00 7.90 8.15 4.00 67.00 quote 0.04 0.00 0.00 0.00 0.02 237.00
quote 7.50 0.00 0.00 7.40 7.70 5.00 67.50 quote 0.03 0.00 52.00 0.02 0.03 263.00
quote 6.16 0.00 0.00 6.80 7.15 5.00 68.00 quote 0.04 -0.01 20.00 0.02 0.03 27.00
quote 8.00 0.00 0.00 6.40 6.65 42.00 68.50 quote 0.03 0.00 25.00 0.03 0.04 51.00
quote 10.00 3.68 1.00 5.15 6.15 18.00 69.00 quote 0.04 -0.01 60.00 0.04 0.06 54.00
quote 9.70 0.64 18.00 5.40 5.70 51.00 69.50 quote 0.05 0.00 5.00 0.05 0.07 29.00
quote 4.95 -2.03 62.00 4.95 5.20 246.00 70.00 quote 0.09 0.01 112.00 0.07 0.09 490.00
quote 7.65 3.65 1.00 4.35 4.75 16.00 70.50 quote 0.11 0.07 26.00 0.09 0.12 34.00
quote 4.15 -3.95 1.00 4.05 4.25 54.00 71.00 quote 0.15 0.05 74.00 0.12 0.15 80.00
quote 7.44 3.19 1.00 3.60 4.15 128.00 71.50 quote 0.17 -0.03 352.00 0.16 0.18 13.00
quote 3.20 -1.90 31.00 3.05 3.35 627.00 72.00 quote 0.21 0.12 493.00 0.21 0.23 199.00
quote 2.93 -3.42 2.00 2.58 2.89 346.00 72.50 quote 0.28 0.22 139.00 0.26 0.29 180.00
quote 2.37 -1.88 5.00 2.32 2.45 193.00 73.00 quote 0.41 0.24 1,594 0.33 0.35 617.00
quote 2.24 -3.50 2.00 1.92 2.05 151.00 73.50 quote 0.46 0.23 356.00 0.42 0.45 161.00
quote 1.52 -1.58 68.00 1.59 1.64 94.00 74.00 quote 0.65 0.40 6,936 0.56 0.59 232.00
quote 1.25 -1.38 181.00 1.26 1.31 24.00 74.50 quote 0.75 0.40 349.00 0.74 0.76 263.00
74.98 Current price as of 4/22/2021 03:53:12 PM
quote 1.02 -1.24 601.00 0.98 1.02 163.00 75.00 quote 1.00 0.52 4,105 0.95 0.98 4,879
quote 0.78 -1.16 131.00 0.75 0.79 101.00 75.50 quote 1.21 0.70 192.00 1.21 1.26 180.00
quote 0.56 -0.94 219.00 0.56 0.59 1,191 76.00 quote 1.68 0.89 431.00 1.52 1.56 293.00
quote 0.38 -0.82 236.00 0.41 0.44 274.00 76.50 quote 2.02 1.02 291.00 1.84 2.09 235.00
quote 0.32 -0.62 367.00 0.31 0.33 250.00 77.00 quote 2.25 0.96 196.00 2.22 2.42 513.00
quote 0.25 -0.52 58.00 0.23 0.25 117.00 77.50 quote 2.75 1.31 72.00 2.61 2.80 453.00
quote 0.17 -0.43 344.00 0.17 0.19 288.00 78.00 quote 3.18 1.50 255.00 3.05 3.20 575.00
quote 0.11 -0.26 300.00 0.10 0.11 1,160 79.00 quote 4.14 1.65 36.00 4.00 4.10 868.00
quote 0.07 -0.15 127.00 0.06 0.08 757.00 80.00 quote 5.25 1.95 789.00 4.95 5.10 1,226
quote 0.04 -0.12 29.00 0.04 0.05 257.00 81.00 quote 4.07 1.56 48.00 5.90 6.15 64.00
quote 0.03 -0.08 53.00 0.02 0.03 355.00 82.00 quote 0.00 0.00 0.00 6.90 7.15 5.00
quote 0.03 -0.04 8.00 0.02 0.03 1,084 83.00 quote 0.00 0.00 0.00 7.90 8.05 9.00
quote 0.01 -0.06 2.00 0.01 0.02 76.00 84.00 quote 0.00 0.00 0.00 8.90 9.15
quote 0.02 -0.02 26.00 0.00 0.22 159.00 85.00 quote 11.15 0.00 0.00 9.90 10.45
quote 0.04 0.00 134.00 0.00 0.01 1,694 90.00 quote 0.00 0.00 0.00 14.85 15.85
quote 0.00 0.00 0.00 0.00 0.19 95.00 quote 0.00 0.00 0.00 19.85 20.25

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.