Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.42+1.08 (+1.14%)
As of 2:18PM EDT. Market open.
Strike:115.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211119C00115000 | 2021-10-18 1:09PM EDT | 2021-11-19 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 19 | 199 | 27.34% |
| ORCL211217C00115000 | 2021-10-15 9:48AM EDT | 2021-12-17 | 0.25 | 0.26 | 0.30 | 0.00 | - | 18 | 85 | 27.59% |
| ORCL220121C00115000 | 2021-10-18 1:55PM EDT | 2022-01-21 | 0.56 | 0.50 | 0.58 | +0.03 | +5.66% | 3 | 973 | 25.66% |
| ORCL220318C00115000 | 2021-10-15 3:39PM EDT | 2022-03-18 | 1.14 | 1.23 | 1.32 | -0.08 | -6.56% | 10 | 327 | 25.92% |
| ORCL220617C00115000 | 2021-10-14 12:58PM EDT | 2022-06-17 | 2.34 | 2.35 | 2.50 | 0.00 | - | 1,013 | 1,506 | 25.86% |
| ORCL220916C00115000 | 2021-10-14 3:32PM EDT | 2022-09-16 | 3.35 | 3.40 | 3.60 | 0.00 | - | 11 | 3,676 | 25.76% |
| ORCL230120C00115000 | 2021-10-14 2:30PM EDT | 2023-01-20 | 4.63 | 4.65 | 4.90 | 0.00 | - | 5 | 4,214 | 25.42% |
| ORCL240119C00115000 | 2021-10-06 11:14AM EDT | 2024-01-19 | 8.20 | 7.75 | 9.70 | 0.00 | - | 2 | 62 | 27.78% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211119P00115000 | 2021-10-14 10:25AM EDT | 2021-11-19 | 19.80 | 18.45 | 18.65 | 0.00 | - | 1 | 45 | 28.52% |
| ORCL211217P00115000 | 2021-10-11 10:30AM EDT | 2021-12-17 | 19.61 | 18.70 | 18.85 | 0.00 | - | 7 | 6 | 26.91% |
| ORCL220121P00115000 | 2021-09-17 4:02PM EDT | 2022-01-21 | 28.95 | 19.55 | 21.40 | 0.00 | - | 10 | 42 | 43.21% |
| ORCL220318P00115000 | 2021-10-11 10:02AM EDT | 2022-03-18 | 20.65 | 19.80 | 19.95 | 0.00 | - | 2 | 61 | 26.23% |
| ORCL220617P00115000 | 2021-10-12 10:56AM EDT | 2022-06-17 | 21.65 | 20.90 | 21.25 | 0.00 | - | 2 | 96 | 26.56% |
| ORCL220916P00115000 | 2021-10-13 3:27PM EDT | 2022-09-16 | 22.40 | 22.25 | 22.40 | 0.00 | - | 6 | 19 | 26.49% |
| ORCL230120P00115000 | 2021-10-08 9:59AM EDT | 2023-01-20 | 25.65 | 23.55 | 23.80 | 0.00 | - | 20 | 6 | 26.27% |
© 2021 Verizon Media. All rights reserved.
