Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.41+1.08 (+1.13%)
As of 2:25PM EDT. Market open.
Strike:95.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022C00095000 | 2021-10-18 2:03PM EDT | 2021-10-22 | 1.83 | 1.77 | 1.88 | +0.57 | +45.24% | 519 | 1,339 | 22.90% |
| ORCL211029C00095000 | 2021-10-18 1:40PM EDT | 2021-10-29 | 2.19 | 2.27 | 2.34 | +0.44 | +25.14% | 47 | 905 | 22.14% |
| ORCL211105C00095000 | 2021-10-18 11:24AM EDT | 2021-11-05 | 2.44 | 2.59 | 2.69 | +0.20 | +8.93% | 7 | 270 | 21.83% |
| ORCL211112C00095000 | 2021-10-18 1:10PM EDT | 2021-11-12 | 2.89 | 2.88 | 2.98 | +0.24 | +9.06% | 25 | 59 | 21.63% |
| ORCL211119C00095000 | 2021-10-18 1:14PM EDT | 2021-11-19 | 3.18 | 3.15 | 3.25 | +0.47 | +17.34% | 498 | 15,298 | 21.61% |
| ORCL211126C00095000 | 2021-10-14 3:17PM EDT | 2021-11-26 | 2.95 | 3.40 | 3.50 | 0.00 | - | 11 | 104 | 21.66% |
| ORCL211217C00095000 | 2021-10-18 1:28PM EDT | 2021-12-17 | 4.77 | 4.75 | 4.90 | +0.57 | +13.57% | 81 | 2,251 | 26.64% |
| ORCL220121C00095000 | 2021-10-18 1:21PM EDT | 2022-01-21 | 5.60 | 5.65 | 5.80 | +0.50 | +9.80% | 16 | 12,169 | 25.87% |
| ORCL220318C00095000 | 2021-10-18 12:01PM EDT | 2022-03-18 | 7.03 | 7.15 | 7.30 | +0.30 | +4.46% | 3 | 744 | 26.70% |
| ORCL220617C00095000 | 2021-10-18 1:47PM EDT | 2022-06-17 | 8.93 | 8.95 | 9.10 | +0.48 | +5.68% | 2 | 1,467 | 26.93% |
| ORCL220916C00095000 | 2021-10-15 3:31PM EDT | 2022-09-16 | 9.83 | 10.35 | 10.55 | -0.27 | -2.67% | 1 | 505 | 26.98% |
| ORCL230120C00095000 | 2021-10-18 9:41AM EDT | 2023-01-20 | 11.20 | 11.80 | 12.00 | -0.10 | -0.88% | 5 | 2,813 | 26.40% |
| ORCL240119C00095000 | 2021-10-18 12:05PM EDT | 2024-01-19 | 16.00 | 15.45 | 17.85 | +0.66 | +4.30% | 74 | 5 | 30.11% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL211022P00095000 | 2021-10-18 1:54PM EDT | 2021-10-22 | 0.34 | 0.33 | 0.37 | -0.66 | -66.00% | 486 | 1,114 | 20.26% |
| ORCL211029P00095000 | 2021-10-18 1:24PM EDT | 2021-10-29 | 0.86 | 0.79 | 0.84 | -0.60 | -41.10% | 19 | 201 | 20.75% |
| ORCL211105P00095000 | 2021-10-18 11:38AM EDT | 2021-11-05 | 1.31 | 1.11 | 1.16 | -0.53 | -28.80% | 8 | 48 | 20.41% |
| ORCL211112P00095000 | 2021-10-18 12:29PM EDT | 2021-11-12 | 1.53 | 1.34 | 1.48 | -0.44 | -22.34% | 6 | 165 | 20.72% |
| ORCL211119P00095000 | 2021-10-18 1:45PM EDT | 2021-11-19 | 1.76 | 1.66 | 1.71 | -0.66 | -27.27% | 65 | 4,307 | 20.46% |
| ORCL211126P00095000 | 2021-10-14 10:00AM EDT | 2021-11-26 | 2.59 | 1.87 | 1.95 | 0.00 | - | 2 | 21 | 20.53% |
| ORCL211217P00095000 | 2021-10-18 1:28PM EDT | 2021-12-17 | 3.30 | 3.20 | 3.30 | -0.55 | -14.29% | 39 | 202 | 25.42% |
| ORCL220121P00095000 | 2021-10-18 1:50PM EDT | 2022-01-21 | 4.30 | 4.20 | 4.35 | -0.50 | -10.42% | 44 | 1,204 | 25.68% |
| ORCL220318P00095000 | 2021-10-18 12:19PM EDT | 2022-03-18 | 5.90 | 5.75 | 5.85 | -0.35 | -5.60% | 101 | 790 | 26.55% |
| ORCL220617P00095000 | 2021-10-18 9:52AM EDT | 2022-06-17 | 8.10 | 7.65 | 7.80 | +0.10 | +1.25% | 8 | 338 | 27.31% |
| ORCL220916P00095000 | 2021-10-18 1:48PM EDT | 2022-09-16 | 9.30 | 9.20 | 9.40 | -0.65 | -6.53% | 7 | 38 | 27.72% |
| ORCL230120P00095000 | 2021-10-18 1:12PM EDT | 2023-01-20 | 10.95 | 10.85 | 11.05 | -0.55 | -4.78% | 16 | 134 | 27.52% |
© 2021 Verizon Media. All rights reserved.
