Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.57 | 0.00 | - | 1 | 45 | 47.50 | 0.05 | 0.00 | - | 2 | 14 |
| 66.30 | 0.00 | - | 4 | 125 | 50.00 | 0.04 | 0.00 | - | 1 | 3 |
| 61.50 | 0.00 | - | 7 | 11 | 55.00 | 0.04 | 0.00 | - | 1 | 17 |
| 56.14 | 0.00 | - | 4 | 8 | 60.00 | 0.03 | 0.00 | - | 1 | 566 |
| 51.20 | 0.00 | - | 1 | 9 | 65.00 | 0.03 | 0.00 | - | 15 | 167 |
| 44.85 | 0.00 | - | 1 | 65 | 70.00 | 0.04 | 0.00 | - | 5 | 110 |
| 41.44 | 0.00 | - | 4 | 45 | 75.00 | 0.01 | 0.00 | - | 1 | 418 |
| 36.01 | 0.00 | - | 4 | 82 | 80.00 | 0.01 | 0.00 | - | 1 | 343 |
| 30.35 | -1.92 | -5.95% | 2 | 197 | 85.00 | 0.02 | 0.00 | - | 22 | 1,529 |
| - | - | - | - | - | 87.00 | 0.04 | 0.00 | - | - | 1 |
| 27.25 | 0.00 | - | 1 | 175 | 87.50 | 0.03 | 0.00 | - | 1 | 921 |
| 26.95 | 0.00 | - | - | 2 | 89.00 | - | - | - | - | - |
| 25.50 | -0.95 | -3.59% | 10 | 2,229 | 90.00 | 0.04 | +0.01 | +33.33% | 1 | 5,555 |
| - | - | - | - | - | 91.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 92.00 | 0.06 | 0.00 | - | - | 1 |
| 24.60 | 0.00 | - | 1 | 2,682 | 92.50 | 0.05 | -0.04 | -44.44% | 2 | 3,148 |
| 21.47 | 0.00 | - | 4 | 399 | 95.00 | 0.07 | 0.00 | - | 1 | 24,020 |
| - | - | - | - | - | 96.00 | 0.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 97.00 | 0.13 | -0.04 | -23.53% | 2 | 0 |
| 19.22 | 0.00 | - | 11 | 940 | 97.50 | 0.12 | 0.00 | - | 3 | 6,275 |
| - | - | - | - | - | 98.00 | 0.13 | -0.05 | -27.78% | 3 | 3 |
| 17.80 | 0.00 | - | 1 | 5 | 99.00 | 0.20 | +0.01 | +5.26% | 2 | 5 |
| 17.27 | +0.57 | +3.41% | 20 | 7,692 | 100.00 | 0.19 | +0.04 | +26.67% | 19 | 4,856 |
| - | - | - | - | - | 101.00 | 0.18 | -0.04 | -18.18% | 2 | 3 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | 4 | 27 |
| 13.77 | 0.00 | - | - | 1 | 103.00 | 0.29 | +0.02 | +7.41% | 1 | 69 |
| - | - | - | - | - | 104.00 | 0.33 | 0.00 | - | 6 | 79 |
| 11.91 | -0.30 | -2.46% | 46 | 2,709 | 105.00 | 0.49 | +0.05 | +11.36% | 31 | 5,208 |
| 10.85 | 0.00 | - | 5 | 5 | 106.00 | 0.59 | +0.10 | +20.41% | 11 | 12 |
| 10.15 | -0.73 | -6.71% | 2 | 3 | 107.00 | 0.77 | +0.12 | +18.46% | 5 | 1,274 |
| 9.30 | +0.15 | +1.64% | 22 | 24 | 108.00 | 0.92 | +0.12 | +15.00% | 17 | 165 |
| 8.50 | -0.12 | -1.39% | 1 | 40 | 109.00 | 1.10 | +0.12 | +12.24% | 3 | 205 |
| 7.63 | -0.03 | -0.39% | 66 | 9,204 | 110.00 | 1.25 | +0.07 | +5.93% | 224 | 9,232 |
| 6.55 | -0.56 | -7.88% | 2 | 6 | 111.00 | 1.61 | +0.18 | +12.59% | 96 | 64 |
| 5.85 | -0.75 | -11.36% | 6 | 8 | 112.00 | 1.81 | +0.10 | +5.85% | 70 | 124 |
| 5.10 | -1.20 | -19.05% | 23 | 29 | 113.00 | 2.25 | +0.38 | +20.32% | 58 | 170 |
| 4.50 | -0.30 | -6.25% | 48 | 32 | 114.00 | 2.55 | +0.13 | +5.37% | 52 | 634 |
| 4.00 | -0.23 | -5.44% | 197 | 6,890 | 115.00 | 3.17 | +0.41 | +14.86% | 139 | 4,202 |
| 3.47 | -0.38 | -9.87% | 90 | 167 | 116.00 | 3.71 | +0.51 | +15.94% | 28 | 1,486 |
| 3.10 | -0.15 | -4.62% | 43 | 991 | 117.00 | 4.25 | +0.60 | +16.44% | 31 | 124 |
| 2.60 | -0.17 | -6.14% | 39 | 461 | 118.00 | 4.70 | +0.60 | +14.63% | 123 | 1,244 |
| 2.25 | -0.15 | -6.25% | 35 | 179 | 119.00 | 5.30 | +0.65 | +13.98% | 135 | 265 |
| 2.10 | +0.10 | +5.00% | 288 | 9,873 | 120.00 | 5.95 | +0.35 | +6.25% | 135 | 2,425 |
| 1.66 | -0.07 | -4.05% | 6 | 110 | 121.00 | 6.50 | +0.40 | +6.56% | 44 | 521 |
| 1.31 | -0.16 | -10.88% | 17 | 92 | 122.00 | 7.05 | +0.30 | +4.44% | 7 | 313 |
| 1.24 | +0.04 | +3.33% | 29 | 95 | 123.00 | 8.35 | +0.90 | +12.08% | 17 | 33 |
| 1.05 | -0.04 | -3.67% | 55 | 160 | 124.00 | 8.30 | 0.00 | - | 12 | 97 |
| 0.90 | +0.06 | +7.14% | 787 | 7,268 | 125.00 | 9.15 | 0.00 | - | 97 | 757 |
| 0.72 | -0.07 | -8.86% | 1 | 58 | 126.00 | 10.60 | +0.80 | +8.16% | 7 | 52 |
| 0.65 | 0.00 | - | 12 | 239 | 127.00 | 11.45 | +0.55 | +5.05% | 52 | 269 |
| 0.48 | 0.00 | - | 11 | 39 | 128.00 | 11.60 | 0.00 | - | 32 | 176 |
| 0.36 | -0.03 | -7.69% | 1 | 68 | 129.00 | 12.85 | 0.00 | - | 5 | 22 |
| 0.36 | +0.03 | +9.09% | 63 | 3,314 | 130.00 | 13.85 | 0.00 | - | 4 | 62 |
| 0.15 | +0.03 | +25.00% | 26 | 2,957 | 135.00 | 19.20 | 0.00 | - | 8 | 0 |
| 0.07 | +0.01 | +16.67% | 1 | 4,338 | 140.00 | 31.10 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 7 | 2,906 | 145.00 | 32.25 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 5 | 1,933 | 150.00 | 35.65 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 18 | 272 | 155.00 | 42.89 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 10 | 1,202 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 722 | 165.00 | 39.00 | 0.00 | - | 40 | 0 |
| 0.03 | 0.00 | - | 1 | 2,284 | 170.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 88 | 175.00 | 62.79 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | - | 1 | 180.00 | 67.77 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 20 | 41 | 185.00 | 72.75 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.