Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.45+1.12 (+1.17%)
As of 2:14PM EDT. Market open.
Strike:105.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022C00105000 | 2021-10-18 12:44PM EDT | 2021-10-22 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 251 | 885 | 35.16% |
| ORCL211029C00105000 | 2021-10-18 1:43PM EDT | 2021-10-29 | 0.06 | 0.06 | 0.07 | 0.00 | - | 274 | 3,426 | 26.17% |
| ORCL211105C00105000 | 2021-10-18 12:59PM EDT | 2021-11-05 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 27 | 194 | 23.05% |
| ORCL211112C00105000 | 2021-10-14 9:41AM EDT | 2021-11-12 | 0.23 | 0.14 | 0.21 | 0.00 | - | 209 | 526 | 22.36% |
| ORCL211119C00105000 | 2021-10-18 1:02PM EDT | 2021-11-19 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 19 | 610 | 20.70% |
| ORCL211126C00105000 | 2021-10-18 11:41AM EDT | 2021-11-26 | 0.34 | 0.29 | 0.34 | -0.06 | -15.00% | 2 | 57 | 20.41% |
| ORCL211217C00105000 | 2021-10-18 1:49PM EDT | 2021-12-17 | 1.17 | 1.14 | 1.19 | +0.18 | +18.18% | 43 | 2,009 | 25.16% |
| ORCL220121C00105000 | 2021-10-18 1:27PM EDT | 2022-01-21 | 1.83 | 1.80 | 1.86 | +0.14 | +8.28% | 28 | 5,177 | 24.37% |
| ORCL220318C00105000 | 2021-10-18 12:26PM EDT | 2022-03-18 | 3.06 | 3.05 | 3.20 | +0.11 | +3.73% | 9 | 1,186 | 25.53% |
| ORCL220617C00105000 | 2021-10-18 11:49AM EDT | 2022-06-17 | 4.65 | 4.70 | 4.85 | +0.15 | +3.33% | 3 | 1,084 | 25.80% |
| ORCL220916C00105000 | 2021-10-18 12:24PM EDT | 2022-09-16 | 6.10 | 6.05 | 6.30 | +0.15 | +2.52% | 10 | 121 | 26.07% |
| ORCL230120C00105000 | 2021-10-18 11:06AM EDT | 2023-01-20 | 7.35 | 7.50 | 7.70 | 0.00 | - | 3 | 907 | 25.51% |
| ORCL240119C00105000 | 2021-10-11 11:43AM EDT | 2024-01-19 | 11.20 | 10.40 | 13.05 | 0.00 | - | 3 | 3 | 28.34% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029P00105000 | 2021-10-13 1:28PM EDT | 2021-10-29 | 8.57 | 8.50 | 8.70 | 0.00 | - | 18 | 19 | 30.96% |
| ORCL211105P00105000 | 2021-10-06 10:16AM EDT | 2021-11-05 | 15.30 | 8.55 | 8.75 | 0.00 | - | 1 | 1 | 26.17% |
| ORCL211119P00105000 | 2021-10-14 9:49AM EDT | 2021-11-19 | 9.75 | 8.70 | 8.85 | 0.00 | - | 4 | 37 | 21.92% |
| ORCL211126P00105000 | 2021-10-12 2:46PM EDT | 2021-11-26 | 9.95 | 8.75 | 8.95 | 0.00 | - | - | 1 | 21.53% |
| ORCL211217P00105000 | 2021-10-14 3:46PM EDT | 2021-12-17 | 10.70 | 9.60 | 9.75 | 0.00 | - | 1 | 87 | 25.34% |
| ORCL220121P00105000 | 2021-10-15 9:49AM EDT | 2022-01-21 | 11.00 | 10.40 | 10.55 | +0.20 | +1.85% | 10 | 59 | 25.29% |
| ORCL220318P00105000 | 2021-10-14 12:00PM EDT | 2022-03-18 | 12.60 | 11.60 | 11.80 | 0.00 | - | 11 | 126 | 25.82% |
| ORCL220617P00105000 | 2021-10-15 2:47PM EDT | 2022-06-17 | 14.05 | 13.40 | 13.60 | -0.05 | -0.35% | 1 | 39 | 26.52% |
| ORCL220916P00105000 | 2021-10-13 9:56AM EDT | 2022-09-16 | 15.40 | 14.90 | 15.15 | 0.00 | - | 24 | 49 | 26.96% |
| ORCL230120P00105000 | 2021-10-12 1:09PM EDT | 2023-01-20 | 17.25 | 16.55 | 16.75 | 0.00 | - | 1 | 191 | 26.73% |
© 2021 Verizon Media. All rights reserved.
