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:70.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029C00070000 | 2021-10-05 12:56PM EDT | 2021-10-29 | 21.65 | 27.95 | 28.45 | 0.00 | - | 2 | 0 | 144.14% |
| ORCL211119C00070000 | 2021-10-15 11:59AM EDT | 2021-11-19 | 25.45 | 27.95 | 28.55 | 0.00 | - | 3 | 10 | 73.24% |
| ORCL211217C00070000 | 2021-10-11 3:38PM EDT | 2021-12-17 | 27.07 | 28.20 | 28.80 | 0.00 | - | 1 | 339 | 58.30% |
| ORCL220121C00070000 | 2021-10-22 3:41PM EDT | 2022-01-21 | 28.43 | 28.40 | 28.75 | +1.03 | +3.76% | 100 | 3,274 | 44.58% |
| ORCL220318C00070000 | 2021-10-14 2:45PM EDT | 2022-03-18 | 26.55 | 28.60 | 29.30 | 0.00 | - | 1 | 32 | 41.99% |
| ORCL220617C00070000 | 2021-09-30 10:16AM EDT | 2022-06-17 | 21.70 | 29.10 | 29.85 | 0.00 | - | 10 | 333 | 37.23% |
| ORCL220916C00070000 | 2021-10-19 1:41PM EDT | 2022-09-16 | 28.58 | 29.85 | 30.10 | 0.00 | - | 20 | 376 | 33.12% |
| ORCL230120C00070000 | 2021-10-19 3:57PM EDT | 2023-01-20 | 29.71 | 30.45 | 30.70 | +0.21 | +0.71% | 2 | 2,255 | 30.95% |
| ORCL240119C00070000 | 2021-10-19 2:01PM EDT | 2024-01-19 | 31.35 | 30.00 | 35.00 | 0.00 | - | 50 | 51 | 35.21% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029P00070000 | 2021-09-28 1:50PM EDT | 2021-10-29 | 0.22 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 90.63% |
| ORCL211105P00070000 | 2021-09-30 12:17PM EDT | 2021-11-05 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 3 | 101.95% |
| ORCL211112P00070000 | 2021-10-12 10:27AM EDT | 2021-11-12 | 0.13 | 0.00 | 0.08 | 0.00 | - | 42 | 42 | 62.11% |
| ORCL211119P00070000 | 2021-10-22 3:52PM EDT | 2021-11-19 | 0.05 | 0.00 | 0.13 | +0.02 | +66.67% | 3 | 122 | 57.03% |
| ORCL211126P00070000 | 2021-10-22 2:16PM EDT | 2021-11-26 | 0.05 | 0.00 | 0.31 | -0.21 | -80.77% | 1 | 1 | 58.01% |
| ORCL211217P00070000 | 2021-10-14 10:11AM EDT | 2021-12-17 | 0.22 | 0.15 | 0.19 | 0.00 | - | 1 | 2,374 | 47.17% |
| ORCL220121P00070000 | 2021-10-20 1:18PM EDT | 2022-01-21 | 0.40 | 0.30 | 0.40 | 0.00 | - | 303 | 5,338 | 42.53% |
| ORCL220318P00070000 | 2021-10-22 3:24PM EDT | 2022-03-18 | 0.70 | 0.65 | 0.74 | -0.06 | -7.89% | 4 | 9,129 | 38.38% |
| ORCL220617P00070000 | 2021-10-14 3:58PM EDT | 2022-06-17 | 1.50 | 1.34 | 1.50 | 0.00 | - | 1 | 3,642 | 36.54% |
| ORCL220916P00070000 | 2021-10-15 1:15PM EDT | 2022-09-16 | 2.16 | 1.92 | 2.13 | -0.21 | -8.86% | 2 | 1,926 | 34.74% |
| ORCL230120P00070000 | 2021-10-22 2:20PM EDT | 2023-01-20 | 2.90 | 2.70 | 2.96 | -0.34 | -10.49% | 16 | 1,429 | 33.19% |
| ORCL240119P00070000 | 2021-09-20 12:00AM EDT | 2024-01-19 | 7.50 | 3.30 | 7.35 | 0.00 | - | - | 1 | 36.78% |
© 2021 Verizon Media. All rights reserved.
