Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.33+0.05 (+0.05%)
At close: 4:03PM EDT
95.29 -0.04 (-0.04%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:100.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022C00100000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1,796 | 13,800 | 22.95% |
| ORCL211029C00100000 | 2021-10-15 3:57PM EDT | 2021-10-29 | 0.25 | 0.22 | 0.25 | -0.05 | -16.67% | 261 | 2,314 | 21.19% |
| ORCL211105C00100000 | 2021-10-15 3:08PM EDT | 2021-11-05 | 0.42 | 0.36 | 0.43 | -0.08 | -16.00% | 26 | 198 | 20.66% |
| ORCL211112C00100000 | 2021-10-15 3:43PM EDT | 2021-11-12 | 0.60 | 0.54 | 0.63 | -0.09 | -13.04% | 1 | 674 | 20.66% |
| ORCL211119C00100000 | 2021-10-15 3:57PM EDT | 2021-11-19 | 0.79 | 0.74 | 0.78 | -0.09 | -10.23% | 561 | 10,565 | 20.19% |
| ORCL211126C00100000 | 2021-10-15 3:31PM EDT | 2021-11-26 | 0.91 | 0.79 | 0.96 | -0.20 | -18.02% | 4 | 104 | 20.22% |
| ORCL211217C00100000 | 2021-10-15 3:52PM EDT | 2021-12-17 | 2.05 | 2.01 | 2.09 | -0.15 | -6.82% | 104 | 7,221 | 24.71% |
| ORCL220121C00100000 | 2021-10-15 3:49PM EDT | 2022-01-21 | 2.82 | 2.72 | 2.92 | -0.19 | -6.31% | 69 | 3,307 | 24.32% |
| ORCL220318C00100000 | 2021-10-15 1:31PM EDT | 2022-03-18 | 4.45 | 4.25 | 4.45 | -0.09 | -1.98% | 16 | 265 | 25.79% |
| ORCL220617C00100000 | 2021-10-15 2:24PM EDT | 2022-06-17 | 6.15 | 6.05 | 6.15 | -0.15 | -2.38% | 37 | 2,029 | 25.97% |
| ORCL220916C00100000 | 2021-10-14 10:21AM EDT | 2022-09-16 | 7.61 | 7.40 | 7.60 | 0.00 | - | 6 | 318 | 26.17% |
| ORCL230120C00100000 | 2021-10-15 3:31PM EDT | 2023-01-20 | 9.02 | 9.00 | 9.10 | -0.25 | -2.70% | 5 | 702 | 25.82% |
| ORCL240119C00100000 | 2021-10-13 1:53PM EDT | 2024-01-19 | 13.80 | 12.35 | 14.70 | 0.00 | - | 4 | 23 | 29.11% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022P00100000 | 2021-10-14 3:49PM EDT | 2021-10-22 | 4.89 | 3.85 | 4.85 | 0.00 | - | 17 | 92 | 27.25% |
| ORCL211029P00100000 | 2021-10-15 11:09AM EDT | 2021-10-29 | 4.45 | 4.80 | 5.05 | +0.95 | +27.14% | 6 | 14 | 24.22% |
| ORCL211105P00100000 | 2021-10-15 11:52AM EDT | 2021-11-05 | 4.85 | 4.70 | 5.15 | +0.25 | +5.43% | 2 | 18 | 21.49% |
| ORCL211112P00100000 | 2021-10-13 1:36PM EDT | 2021-11-12 | 4.50 | 4.80 | 5.30 | 0.00 | - | 1 | 2 | 20.66% |
| ORCL211119P00100000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 5.40 | 5.30 | 5.50 | -0.10 | -1.82% | 18 | 5,560 | 20.75% |
| ORCL211217P00100000 | 2021-10-15 11:41AM EDT | 2021-12-17 | 6.60 | 6.55 | 6.70 | +0.36 | +5.77% | 1 | 122 | 24.32% |
| ORCL220121P00100000 | 2021-10-13 11:30AM EDT | 2022-01-21 | 7.45 | 7.50 | 7.70 | 0.00 | - | 5 | 141 | 24.92% |
| ORCL220318P00100000 | 2021-10-13 12:35PM EDT | 2022-03-18 | 8.76 | 8.95 | 9.10 | 0.00 | - | 1 | 13 | 25.73% |
| ORCL220617P00100000 | 2021-10-13 12:10PM EDT | 2022-06-17 | 10.70 | 10.85 | 11.00 | 0.00 | - | 2 | 279 | 26.58% |
| ORCL220916P00100000 | 2021-10-13 3:27PM EDT | 2022-09-16 | 12.33 | 12.35 | 12.55 | 0.00 | - | 1 | 4 | 26.96% |
| ORCL230120P00100000 | 2021-10-11 3:32PM EDT | 2023-01-20 | 14.40 | 14.00 | 14.25 | 0.00 | - | 9 | 131 | 26.97% |
| ORCL240119P00100000 | 2021-10-08 10:42AM EDT | 2024-01-19 | 18.95 | 17.45 | 19.45 | 0.00 | - | 3 | 3 | 29.29% |
© 2021 Verizon Media. All rights reserved.
