Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Calls
15 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 35.00 | 0.04 | 0.00 | - | 600 | 226 |
| 32.55 | 0.00 | - | 1 | 1 | 37.50 | 0.13 | 0.00 | - | 21 | 50 |
| 28.00 | 0.00 | - | 2 | 2 | 40.00 | 0.05 | 0.00 | - | 15 | 145 |
| - | - | - | - | - | 42.50 | 0.21 | 0.00 | - | 33 | 67 |
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 41 | 115 |
| 22.75 | 0.00 | - | 1 | 1 | 47.50 | 0.08 | 0.00 | - | 55 | 57 |
| 18.07 | 0.00 | - | 20 | 31 | 50.00 | 0.03 | 0.00 | - | 1 | 617 |
| 14.05 | 0.00 | - | 60 | 58 | 55.00 | 0.04 | 0.00 | - | 201 | 847 |
| - | - | - | - | - | 58.00 | 0.08 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 59.00 | 0.23 | 0.00 | - | - | 38 |
| 10.60 | 0.00 | - | 108 | 171 | 60.00 | 0.14 | 0.00 | - | 22 | 1,313 |
| 6.15 | 0.00 | - | - | 1 | 61.00 | 0.15 | +0.04 | +36.36% | 6 | 54 |
| 6.80 | 0.00 | - | - | 2 | 62.00 | 0.23 | +0.02 | +9.52% | 13 | 45 |
| 8.13 | 0.00 | - | 2 | 106 | 62.50 | 0.25 | -0.03 | -10.71% | 10 | 2,516 |
| 4.70 | 0.00 | - | - | 5 | 63.00 | 0.32 | +0.03 | +10.34% | 11 | 122 |
| 6.10 | 0.00 | - | 1 | 6 | 63.50 | 0.35 | +0.07 | +25.00% | 8 | 17 |
| 5.55 | 0.00 | - | 5 | 8 | 64.00 | 0.42 | +0.07 | +20.00% | 6 | 298 |
| 3.46 | 0.00 | - | - | 55 | 64.50 | 0.56 | 0.00 | - | 7 | 44 |
| 4.90 | -0.10 | -2.00% | 20 | 608 | 65.00 | 0.54 | -0.14 | -20.59% | 14 | 4,491 |
| 4.10 | -0.88 | -17.67% | 1 | 8 | 65.50 | 0.67 | -0.14 | -17.28% | 28 | 90 |
| 5.00 | 0.00 | - | 21 | 41 | 66.00 | 0.75 | -0.20 | -21.05% | 2 | 130 |
| 3.45 | +0.30 | +9.52% | 8 | 59 | 66.50 | 0.87 | +0.14 | +19.18% | 40 | 64 |
| 3.25 | -0.76 | -18.95% | 9 | 113 | 67.00 | 0.99 | -0.25 | -20.16% | 20 | 226 |
| 2.65 | +0.24 | +9.96% | 114 | 758 | 67.50 | 1.14 | -0.33 | -22.45% | 82 | 1,854 |
| 2.66 | +0.11 | +4.31% | 1 | 71 | 68.00 | 1.39 | -0.19 | -12.03% | 322 | 112 |
| 2.17 | +0.32 | +17.30% | 1 | 34 | 68.50 | 1.51 | -0.24 | -13.71% | 364 | 430 |
| 1.71 | +0.12 | +7.55% | 29 | 406 | 69.00 | 1.83 | -0.19 | -9.41% | 329 | 353 |
| 1.63 | +0.38 | +30.40% | 90 | 388 | 69.50 | 2.03 | 0.00 | - | 118 | 199 |
| 1.23 | +0.11 | +9.82% | 1,063 | 4,706 | 70.00 | 2.28 | -0.36 | -13.64% | 88 | 5,566 |
| 1.11 | -0.10 | -8.26% | 43 | 240 | 70.50 | 2.67 | +1.05 | +64.81% | 21 | 94 |
| 0.85 | +0.09 | +11.84% | 38 | 477 | 71.00 | 2.88 | +0.30 | +11.63% | 5 | 26 |
| 0.64 | 0.00 | - | 7 | 29 | 71.50 | 3.30 | -0.05 | -1.49% | 1 | 20 |
| 0.73 | +0.24 | +48.98% | 34 | 285 | 72.00 | 4.15 | 0.00 | - | 1 | 39 |
| 0.45 | +0.06 | +15.38% | 70 | 3,948 | 72.50 | 4.05 | +0.40 | +10.96% | 14 | 3,099 |
| 0.41 | +0.09 | +28.12% | 21 | 543 | 73.00 | 5.35 | 0.00 | - | - | 5 |
| 0.25 | -0.07 | -21.87% | 9 | 75 | 74.00 | - | - | - | - | - |
| 0.16 | +0.03 | +23.08% | 45 | 4,182 | 75.00 | 6.59 | 0.00 | - | 13 | 934 |
| 0.10 | +0.01 | +11.11% | 11 | 100 | 76.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 177 | 200 | 77.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 38 | 4,654 | 77.50 | 7.65 | 0.00 | - | 2 | 642 |
| 0.02 | 0.00 | - | 17 | 3,461 | 80.00 | 9.95 | 0.00 | - | 1 | 488 |
| 0.02 | 0.00 | - | 2 | 2,366 | 82.50 | 13.17 | +0.12 | +0.92% | 14 | 452 |
| 0.03 | 0.00 | - | 21 | 2,286 | 85.00 | 16.12 | 0.00 | - | 6 | 262 |
| 0.02 | 0.00 | - | 5 | 824 | 87.50 | 19.48 | 0.00 | - | 1 | 178 |
| 0.02 | 0.00 | - | 1 | 1,178 | 90.00 | 20.70 | +0.58 | +2.88% | 2 | 173 |
| 0.02 | 0.00 | - | 1 | 116 | 92.50 | 22.55 | 0.00 | - | - | 7 |
| 0.02 | 0.00 | - | 20 | 1,063 | 95.00 | 23.85 | 0.00 | - | 8 | 21 |
| 0.02 | 0.00 | - | 1 | 287 | 100.00 | 35.84 | 0.00 | - | 3 | 22 |
| 0.04 | 0.00 | - | 200 | 221 | 105.00 | 32.90 | 0.00 | - | 1 | 24 |
| 0.02 | 0.00 | - | 1 | 40 | 110.00 | 41.70 | 0.00 | - | 1 | 18 |
| 0.06 | 0.00 | - | 20 | 21 | 115.00 | 44.55 | 0.00 | - | 2 | 23 |
| 0.03 | 0.00 | - | 40 | 57 | 120.00 | 50.00 | 0.00 | - | 3 | 8 |
© 2022 Yahoo. All rights reserved.
