Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.25+1.95 (+2.02%)
At close: 4:02PM EDT
98.25 0.00 (0.00%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Strike:65.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211119C00065000 | 2021-09-29 11:50AM EDT | 2021-11-19 | 26.55 | 33.00 | 33.55 | 0.00 | - | 1 | 0 | 60.16% |
| ORCL211217C00065000 | 2021-10-07 11:53AM EDT | 2021-12-17 | 27.70 | 33.15 | 33.75 | 0.00 | - | 9 | 343 | 56.40% |
| ORCL220121C00065000 | 2021-10-22 3:54PM EDT | 2022-01-21 | 33.30 | 33.30 | 33.90 | +0.86 | +2.65% | 1 | 3,506 | 55.62% |
| ORCL220318C00065000 | 2021-10-08 12:44PM EDT | 2022-03-18 | 30.91 | 33.40 | 34.15 | 0.00 | - | 1 | 31 | 47.17% |
| ORCL220617C00065000 | 2021-10-13 11:27AM EDT | 2022-06-17 | 31.99 | 33.70 | 34.40 | 0.00 | - | 1 | 54 | 39.44% |
| ORCL220916C00065000 | 2021-10-13 11:27AM EDT | 2022-09-16 | 33.65 | 34.05 | 34.85 | 0.00 | - | 2 | 237 | 36.77% |
| ORCL230120C00065000 | 2021-10-20 10:33AM EDT | 2023-01-20 | 34.13 | 34.40 | 35.30 | 0.00 | - | 2 | 1,077 | 33.72% |
| ORCL240119C00065000 | 2021-10-22 2:57PM EDT | 2024-01-19 | 36.30 | 34.05 | 38.95 | +1.69 | +4.88% | 1 | 28 | 36.91% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029P00065000 | 2021-10-18 3:54PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 10 | 175.78% |
| ORCL211119P00065000 | 2021-10-20 1:33PM EDT | 2021-11-19 | 0.08 | 0.00 | 0.08 | +0.06 | +300.00% | 1 | 64 | 63.67% |
| ORCL211126P00065000 | 2021-10-21 3:02PM EDT | 2021-11-26 | 0.20 | 0.00 | 0.41 | 0.00 | - | 1 | 40 | 72.07% |
| ORCL211217P00065000 | 2021-10-18 1:59PM EDT | 2021-12-17 | 0.14 | 0.10 | 0.20 | 0.00 | - | 1 | 387 | 53.81% |
| ORCL220121P00065000 | 2021-10-15 2:56PM EDT | 2022-01-21 | 0.33 | 0.20 | 0.30 | 0.00 | - | 1 | 5,618 | 47.46% |
| ORCL220318P00065000 | 2021-10-22 12:58PM EDT | 2022-03-18 | 0.54 | 0.45 | 0.57 | -0.03 | -5.26% | 41 | 183 | 42.43% |
| ORCL220617P00065000 | 2021-10-19 11:34AM EDT | 2022-06-17 | 1.05 | 0.93 | 1.10 | 0.00 | - | 1 | 597 | 39.01% |
| ORCL220916P00065000 | 2021-09-30 12:05PM EDT | 2022-09-16 | 2.70 | 1.45 | 1.62 | 0.00 | - | 4 | 923 | 36.95% |
| ORCL230120P00065000 | 2021-10-08 10:09AM EDT | 2023-01-20 | 2.46 | 2.10 | 2.23 | 0.00 | - | 10 | 1,403 | 34.68% |
| ORCL240119P00065000 | 2021-10-14 2:58PM EDT | 2024-01-19 | 4.20 | 4.00 | 4.90 | 0.00 | - | 37 | 93 | 34.61% |
© 2021 Verizon Media. All rights reserved.
