Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.11+0.05 (+0.05%)
As of 10:55AM EDT. Market open.
Strike:45.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211119C00045000 | 2021-10-07 3:09PM EDT | 2021-11-19 | 47.25 | 52.20 | 52.40 | 0.00 | - | 45 | 20 | 129.69% |
| ORCL211217C00045000 | 2021-10-07 3:04PM EDT | 2021-12-17 | 47.15 | 52.25 | 52.55 | 0.00 | - | 180 | 0 | 100.59% |
| ORCL220121C00045000 | 2021-10-11 1:41PM EDT | 2022-01-21 | 50.70 | 52.35 | 52.65 | 0.00 | - | 1 | 10 | 83.89% |
| ORCL220318C00045000 | 2021-09-14 2:15PM EDT | 2022-03-18 | 40.79 | 49.10 | 51.90 | 0.00 | - | 16 | 0 | 0.00% |
| ORCL220617C00045000 | 2021-08-27 3:47PM EDT | 2022-06-17 | 44.45 | 44.50 | 45.15 | 0.00 | - | 1 | 1 | 0.00% |
| ORCL220916C00045000 | 2021-09-27 11:53AM EDT | 2022-09-16 | 45.65 | 52.50 | 52.75 | 0.00 | - | 5 | 7 | 49.07% |
| ORCL230120C00045000 | 2021-09-20 11:54AM EDT | 2023-01-20 | 41.57 | 52.45 | 52.80 | 0.00 | - | 8 | 155 | 42.43% |
| ORCL240119C00045000 | 2021-10-19 3:19PM EDT | 2024-01-19 | 52.55 | 50.55 | 54.95 | 0.00 | - | 8 | 2 | 45.52% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211119P00045000 | 2021-10-07 9:30AM EDT | 2021-11-19 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 95.31% |
| ORCL211217P00045000 | 2021-09-23 2:41PM EDT | 2021-12-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 6 | 4 | 85.74% |
| ORCL220121P00045000 | 2021-10-18 2:04PM EDT | 2022-01-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 101 | 3,115 | 65.82% |
| ORCL220318P00045000 | 2021-10-11 12:02PM EDT | 2022-03-18 | 0.20 | 0.11 | 0.16 | 0.00 | - | 20 | 60 | 56.06% |
| ORCL220617P00045000 | 2021-10-19 3:48PM EDT | 2022-06-17 | 0.34 | 0.27 | 0.42 | 0.00 | - | 20 | 2 | 51.32% |
| ORCL220916P00045000 | 2021-08-25 2:40PM EDT | 2022-09-16 | 0.49 | 0.45 | 0.86 | 0.00 | - | 20 | 559 | 52.34% |
| ORCL230120P00045000 | 2021-09-23 10:58AM EDT | 2023-01-20 | 0.91 | 0.59 | 0.76 | 0.00 | - | 1 | 239 | 43.38% |
| ORCL240119P00045000 | 2021-09-20 3:20PM EDT | 2024-01-19 | 2.14 | 0.20 | 4.50 | 0.00 | - | - | 10 | 53.28% |
© 2021 Verizon Media. All rights reserved.
