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:75.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029C00075000 | 2021-10-18 2:26AM EDT | 2021-10-29 | 20.87 | 22.90 | 23.40 | 0.00 | - | 20 | 31 | 112.89% |
| ORCL211119C00075000 | 2021-10-20 10:04AM EDT | 2021-11-19 | 22.05 | 23.10 | 23.60 | +1.00 | +4.75% | 1 | 53 | 62.60% |
| ORCL211126C00075000 | 2021-10-18 2:26AM EDT | 2021-11-26 | 20.50 | 22.85 | 23.70 | 0.00 | - | - | - | 58.94% |
| ORCL211217C00075000 | 2021-10-18 1:45PM EDT | 2021-12-17 | 21.65 | 23.35 | 23.75 | 0.00 | - | 10 | 325 | 47.46% |
| ORCL220121C00075000 | 2021-10-22 2:12PM EDT | 2022-01-21 | 23.50 | 23.55 | 24.05 | +1.45 | +6.58% | 1 | 12,251 | 41.70% |
| ORCL220318C00075000 | 2021-10-22 10:34AM EDT | 2022-03-18 | 23.34 | 23.95 | 24.60 | +0.31 | +1.35% | 4 | 37 | 38.03% |
| ORCL220617C00075000 | 2021-10-14 2:04PM EDT | 2022-06-17 | 24.56 | 24.85 | 25.20 | +2.02 | +8.96% | 1 | 3,878 | 33.67% |
| ORCL220916C00075000 | 2021-10-20 10:19AM EDT | 2022-09-16 | 24.75 | 25.55 | 25.80 | 0.00 | - | 6 | 543 | 31.54% |
| ORCL230120C00075000 | 2021-10-22 3:25PM EDT | 2023-01-20 | 26.32 | 26.30 | 26.70 | +1.47 | +5.92% | 11 | 1,518 | 30.23% |
| ORCL240119C00075000 | 2021-10-20 12:14PM EDT | 2024-01-19 | 28.41 | 27.35 | 31.50 | +0.87 | +3.16% | 2 | 77 | 34.32% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211029P00075000 | 2021-10-19 3:41PM EDT | 2021-10-29 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 102 | 73.44% |
| ORCL211105P00075000 | 2021-10-08 2:57PM EDT | 2021-11-05 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 84.28% |
| ORCL211112P00075000 | 2021-10-06 3:30PM EDT | 2021-11-12 | 0.37 | 0.00 | 0.50 | 0.00 | - | 52 | 50 | 67.97% |
| ORCL211119P00075000 | 2021-10-22 2:56PM EDT | 2021-11-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 471 | 53.22% |
| ORCL211217P00075000 | 2021-10-18 11:40AM EDT | 2021-12-17 | 0.32 | 0.25 | 0.28 | +0.02 | +6.67% | 1 | 1,336 | 41.90% |
| ORCL220121P00075000 | 2021-10-21 2:26PM EDT | 2022-01-21 | 0.58 | 0.44 | 0.54 | 0.00 | - | 4 | 4,384 | 37.79% |
| ORCL220318P00075000 | 2021-10-15 12:36PM EDT | 2022-03-18 | 1.26 | 0.96 | 1.07 | 0.00 | - | 22 | 752 | 35.50% |
| ORCL220617P00075000 | 2021-10-22 3:41PM EDT | 2022-06-17 | 1.93 | 1.61 | 1.98 | -0.16 | -7.66% | 23 | 2,633 | 33.88% |
| ORCL220916P00075000 | 2021-10-06 1:35PM EDT | 2022-09-16 | 4.25 | 2.62 | 2.85 | 0.00 | - | 76 | 801 | 32.95% |
| ORCL230120P00075000 | 2021-10-22 3:02PM EDT | 2023-01-20 | 3.85 | 3.55 | 3.90 | -0.25 | -6.10% | 11 | 1,657 | 31.88% |
| ORCL240119P00075000 | 2021-10-20 3:56PM EDT | 2024-01-19 | 6.95 | 4.95 | 8.60 | 0.00 | - | 9 | 1 | 35.17% |
© 2021 Verizon Media. All rights reserved.
