ORCL - Oracle Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.65 | 0.00 | - | 1 | 1 | 32.50 | 0.05 | 0.00 | - | 60 | 109 |
| 63.68 | 0.00 | - | 3 | 2 | 35.00 | 0.02 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 37.50 | 0.05 | 0.00 | - | 4 | 220 |
| 56.85 | 0.00 | - | 1 | 1 | 40.00 | 0.03 | 0.00 | - | 30 | 319 |
| 55.07 | 0.00 | - | 1 | 1 | 42.50 | 0.05 | 0.00 | - | 20 | 186 |
| 50.13 | 0.00 | - | 2 | 2 | 45.00 | 0.05 | 0.00 | - | 60 | 130 |
| - | - | - | - | - | 47.50 | 0.13 | 0.00 | - | 4 | 55 |
| 41.75 | 0.00 | - | 5 | 5 | 50.00 | 0.12 | 0.00 | - | 2 | 381 |
| - | - | - | - | - | 52.50 | 0.10 | 0.00 | - | 19 | 121 |
| 38.85 | 0.00 | - | 4 | 17 | 55.00 | 0.14 | 0.00 | - | 246 | 652 |
| 32.39 | 0.00 | - | 1 | 5 | 57.50 | 0.11 | 0.00 | - | 200 | 1,509 |
| 35.43 | 0.00 | - | 1 | 11 | 60.00 | 0.22 | 0.00 | - | 2 | 437 |
| 23.15 | 0.00 | - | 10 | 4,084 | 62.50 | 0.15 | 0.00 | - | 162 | 3,595 |
| 35.40 | 0.00 | - | 3 | 512 | 65.00 | 0.25 | 0.00 | - | 1 | 1,878 |
| 36.40 | 0.00 | - | 4 | 229 | 67.50 | 0.50 | 0.00 | - | 1 | 1,446 |
| 33.17 | 0.00 | - | 5 | 286 | 70.00 | 0.39 | 0.00 | - | 26 | 1,169 |
| 31.80 | 0.00 | - | 10 | 895 | 72.50 | 0.30 | -0.13 | -30.23% | 1 | 3,591 |
| 30.60 | +8.51 | +38.52% | 2 | 608 | 75.00 | 0.49 | 0.00 | - | 1 | 1,129 |
| 26.50 | 0.00 | - | 1 | 934 | 77.50 | 0.59 | 0.00 | - | 14 | 1,449 |
| 26.05 | +5.70 | +28.01% | 13 | 545 | 80.00 | 0.72 | -0.10 | -12.20% | 44 | 1,909 |
| 23.90 | +1.85 | +8.39% | 5 | 784 | 82.50 | 0.90 | -0.15 | -14.29% | 31 | 1,652 |
| 21.75 | +4.90 | +29.08% | 7 | 506 | 85.00 | 1.10 | -0.09 | -7.56% | 16 | 581 |
| 19.37 | +4.42 | +29.57% | 10 | 964 | 87.50 | 1.41 | -0.32 | -18.50% | 23 | 949 |
| 17.22 | +5.07 | +41.73% | 3 | 3,789 | 90.00 | 1.76 | -0.17 | -8.81% | 14 | 1,253 |
| 15.02 | +1.63 | +12.17% | 16 | 2,237 | 92.50 | 1.92 | -0.58 | -23.20% | 18 | 799 |
| 13.45 | 0.00 | - | 5 | 6,345 | 95.00 | 2.65 | -0.31 | -10.47% | 46 | 1,152 |
| 11.27 | -0.23 | -2.00% | 42 | 992 | 97.50 | 3.40 | -0.40 | -10.53% | 16 | 728 |
| 9.45 | -0.40 | -4.06% | 52 | 2,645 | 100.00 | 4.20 | +0.05 | +1.20% | 48 | 993 |
| 6.45 | -0.20 | -3.01% | 40 | 5,934 | 105.00 | 6.00 | -0.10 | -1.64% | 73 | 159 |
| 4.20 | -0.15 | -3.45% | 174 | 2,239 | 110.00 | 8.90 | +0.15 | +1.71% | 4 | 94 |
| 2.52 | -0.11 | -4.18% | 378 | 3,797 | 115.00 | 21.25 | 0.00 | - | - | 0 |
| 1.55 | +0.10 | +6.90% | 174 | 2,120 | 120.00 | - | - | - | - | - |
| 0.80 | +0.02 | +2.56% | 82 | 131 | 125.00 | - | - | - | - | - |
| 0.46 | +0.12 | +35.29% | 111 | 425 | 130.00 | 33.45 | 0.00 | - | - | 0 |
| 0.31 | +0.16 | +106.67% | 1 | 129 | 135.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.