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:110.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022C00110000 | 2021-10-15 9:58AM EDT | 2021-10-22 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 302 | 66.89% |
| ORCL211029C00110000 | 2021-10-15 3:53PM EDT | 2021-10-29 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 34 | 284 | 37.31% |
| ORCL211105C00110000 | 2021-10-13 9:40AM EDT | 2021-11-05 | 0.13 | 0.01 | 1.29 | 0.00 | - | 2 | 63 | 60.84% |
| ORCL211112C00110000 | 2021-10-13 2:48PM EDT | 2021-11-12 | 0.14 | 0.01 | 0.20 | 0.00 | - | 7 | 7 | 31.89% |
| ORCL211119C00110000 | 2021-10-15 3:11PM EDT | 2021-11-19 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 10 | 216 | 24.51% |
| ORCL211126C00110000 | 2021-10-15 12:25PM EDT | 2021-11-26 | 0.14 | 0.03 | 0.25 | -0.03 | -17.65% | 2 | 13 | 27.30% |
| ORCL211217C00110000 | 2021-10-15 11:04AM EDT | 2021-12-17 | 0.49 | 0.44 | 0.56 | -0.02 | -3.92% | 3 | 205 | 27.12% |
| ORCL220121C00110000 | 2021-10-15 2:54PM EDT | 2022-01-21 | 0.86 | 0.78 | 0.88 | -0.04 | -4.44% | 244 | 965 | 24.82% |
| ORCL220318C00110000 | 2021-10-12 1:24PM EDT | 2022-03-18 | 2.10 | 1.63 | 1.83 | 0.00 | - | 3 | 285 | 25.58% |
| ORCL220617C00110000 | 2021-10-15 11:04AM EDT | 2022-06-17 | 3.30 | 3.05 | 3.20 | +0.05 | +1.54% | 1 | 1,125 | 25.78% |
| ORCL220916C00110000 | 2021-10-15 12:29PM EDT | 2022-09-16 | 4.35 | 4.20 | 4.40 | -0.20 | -4.40% | 1 | 2,165 | 25.76% |
| ORCL230120C00110000 | 2021-10-15 10:23AM EDT | 2023-01-20 | 5.90 | 5.60 | 5.75 | +0.17 | +2.97% | 1 | 2,286 | 25.39% |
| ORCL240119C00110000 | 2021-10-14 11:17AM EDT | 2024-01-19 | 10.60 | 8.30 | 10.05 | 0.00 | - | 2 | 1,252 | 26.75% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022P00110000 | 2021-10-12 1:46PM EDT | 2021-10-22 | 14.30 | 13.30 | 15.85 | 0.00 | - | - | 8 | 102.20% |
| ORCL211029P00110000 | 2021-09-20 12:00AM EDT | 2021-10-29 | 23.50 | 14.55 | 16.50 | 0.00 | - | - | 6 | 65.09% |
| ORCL211112P00110000 | 2021-10-12 11:34AM EDT | 2021-11-12 | 14.10 | 14.50 | 16.70 | 0.00 | - | - | 6 | 62.55% |
| ORCL211119P00110000 | 2021-10-12 9:52AM EDT | 2021-11-19 | 14.00 | 14.60 | 15.40 | 0.00 | - | 1 | 140 | 39.26% |
| ORCL211217P00110000 | 2021-10-01 3:15PM EDT | 2021-12-17 | 20.35 | 13.85 | 16.20 | 0.00 | - | 32 | 29 | 37.38% |
| ORCL220121P00110000 | 2021-10-13 10:22AM EDT | 2022-01-21 | 14.95 | 15.55 | 15.70 | 0.00 | - | 28 | 64 | 26.12% |
| ORCL220318P00110000 | 2021-10-11 9:45AM EDT | 2022-03-18 | 16.25 | 16.40 | 16.55 | 0.00 | - | 2 | 19 | 25.88% |
| ORCL220617P00110000 | 2021-10-12 10:52AM EDT | 2022-06-17 | 17.65 | 17.85 | 18.05 | 0.00 | - | 2 | 86 | 26.48% |
| ORCL220916P00110000 | 2021-08-25 5:33PM EDT | 2022-09-16 | 26.15 | 23.30 | 23.55 | 0.00 | - | 2 | 14 | 38.72% |
| ORCL230120P00110000 | 2021-10-05 11:44AM EDT | 2023-01-20 | 23.57 | 20.60 | 20.90 | 0.00 | - | 20 | 26 | 26.62% |
© 2021 Verizon Media. All rights reserved.
