Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.26+0.93 (+0.98%)
As of 12:32PM EDT. Market open.
Strike:92.50
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022C00092500 | 2021-10-18 2:41AM EDT | 2021-10-22 | 3.05 | 3.75 | 3.90 | +3.05 | - | - | 15 | 26.66% |
| ORCL211029C00092500 | 2021-10-18 2:41AM EDT | 2021-10-29 | 3.50 | 4.05 | 4.20 | +3.50 | - | - | 22 | 24.85% |
| ORCL211119C00092500 | 2021-10-18 11:51AM EDT | 2021-11-19 | 4.82 | 4.75 | 4.90 | +0.57 | +13.41% | 58 | 1,714 | 22.95% |
| ORCL211217C00092500 | 2021-10-18 11:53AM EDT | 2021-12-17 | 6.30 | 6.20 | 6.35 | +0.70 | +12.50% | 8 | 2,269 | 27.33% |
| ORCL220121C00092500 | 2021-10-18 11:23AM EDT | 2022-01-21 | 7.00 | 7.00 | 7.15 | +0.45 | +6.87% | 2 | 1,307 | 26.16% |
| ORCL220318C00092500 | 2021-10-15 3:50PM EDT | 2022-03-18 | 7.90 | 8.45 | 8.60 | -0.20 | -2.47% | 270 | 970 | 26.98% |
| ORCL220617C00092500 | 2021-10-13 12:27PM EDT | 2022-06-17 | 10.78 | 10.20 | 10.35 | 0.00 | - | 4 | 1,254 | 27.18% |
| ORCL220916C00092500 | 2021-10-14 12:14PM EDT | 2022-09-16 | 11.28 | 11.55 | 11.70 | 0.00 | - | 1 | 458 | 27.01% |
| ORCL230120C00092500 | 2021-10-18 9:40AM EDT | 2023-01-20 | 12.45 | 12.95 | 13.15 | -0.30 | -2.35% | 20 | 592 | 26.51% |
| ORCL240119C00092500 | 2021-10-13 2:02PM EDT | 2024-01-19 | 17.50 | 16.55 | 18.55 | 0.00 | - | 1 | 28 | 29.58% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022P00092500 | 2021-10-18 12:14PM EDT | 2021-10-22 | 0.11 | 0.11 | 0.12 | +0.11 | +183.33% | 826 | 131 | 25.59% |
| ORCL211029P00092500 | 2021-10-18 10:58AM EDT | 2021-10-29 | 0.45 | 0.39 | 0.42 | +0.45 | +4,499.99% | 11 | 48 | 24.41% |
| ORCL211119P00092500 | 2021-10-18 12:09PM EDT | 2021-11-19 | 1.08 | 1.07 | 1.09 | -0.40 | -27.03% | 17 | 666 | 22.44% |
| ORCL211217P00092500 | 2021-10-18 11:53AM EDT | 2021-12-17 | 2.50 | 2.44 | 2.48 | -0.34 | -11.97% | 1,405 | 472 | 26.58% |
| ORCL220121P00092500 | 2021-10-18 9:51AM EDT | 2022-01-21 | 3.57 | 3.35 | 3.45 | -0.32 | -8.23% | 1 | 217 | 26.50% |
| ORCL220318P00092500 | 2021-10-18 9:51AM EDT | 2022-03-18 | 5.05 | 4.80 | 4.90 | 0.00 | - | 7 | 204 | 27.25% |
| ORCL220617P00092500 | 2021-10-15 2:58PM EDT | 2022-06-17 | 7.00 | 6.65 | 6.80 | -0.01 | -0.14% | 10 | 337 | 27.90% |
| ORCL220916P00092500 | 2021-10-11 1:02PM EDT | 2022-09-16 | 8.70 | 8.15 | 8.35 | 0.00 | - | 152 | 57 | 28.19% |
| ORCL230120P00092500 | 2021-10-15 3:19PM EDT | 2023-01-20 | 10.20 | 9.75 | 9.95 | -0.28 | -2.67% | 10 | 204 | 27.89% |
© 2021 Verizon Media. All rights reserved.
