Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.64 | 0.00 | - | 2 | 1 | 32.50 | 0.01 | 0.00 | - | 6 | 35 |
| 72.55 | 0.00 | - | 1 | 11 | 35.00 | 0.08 | 0.00 | - | 2 | 17 |
| 32.95 | 0.00 | - | - | 1 | 37.50 | 0.07 | 0.00 | - | 3 | 20 |
| 65.85 | 0.00 | - | 3 | 21 | 40.00 | 0.05 | 0.00 | - | 1 | 79 |
| 62.25 | 0.00 | - | 5 | 0 | 42.50 | 0.02 | 0.00 | - | 2 | 150 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 2 | 11 |
| 62.50 | 0.00 | - | - | 1 | 47.50 | 0.07 | 0.00 | - | 2 | 51 |
| 71.40 | 0.00 | - | 24 | 50 | 50.00 | 0.01 | 0.00 | - | 1 | 130 |
| 63.92 | 0.00 | - | 1 | 2 | 52.50 | 0.02 | 0.00 | - | 2 | 133 |
| 60.10 | -9.64 | -13.82% | 1 | 9 | 55.00 | 0.04 | 0.00 | - | 1 | 75 |
| 70.00 | 0.00 | - | 1 | 2 | 57.50 | 0.09 | 0.00 | - | 2 | 249 |
| 57.00 | 0.00 | - | 10 | 16 | 60.00 | 0.05 | 0.00 | - | 3 | 1,039 |
| 60.85 | 0.00 | - | 3 | 114 | 62.50 | 0.02 | 0.00 | - | 60 | 106 |
| 61.96 | 0.00 | - | 2 | 7 | 65.00 | 0.06 | 0.00 | - | 10 | 552 |
| 27.25 | 0.00 | - | 6 | 115 | 67.50 | 0.04 | 0.00 | - | 60 | 120 |
| 44.65 | 0.00 | - | 12 | 49 | 70.00 | 0.16 | 0.00 | - | 1 | 2,980 |
| 42.45 | 0.00 | - | 8 | 43 | 72.50 | 0.05 | 0.00 | - | 60 | 385 |
| 56.90 | 0.00 | - | 1 | 243 | 75.00 | 0.04 | 0.00 | - | 6 | 2,660 |
| 37.56 | 0.00 | - | 5 | 533 | 77.50 | 0.10 | 0.00 | - | 3 | 391 |
| 44.88 | 0.00 | - | 1 | 238 | 80.00 | 0.15 | +0.03 | +25.00% | 32 | 1,465 |
| 33.55 | 0.00 | - | 10 | 218 | 82.50 | 0.23 | 0.00 | - | 2 | 632 |
| 36.65 | 0.00 | - | 4 | 160 | 85.00 | 0.24 | 0.00 | - | 5 | 1,932 |
| 36.60 | 0.00 | - | 1 | 164 | 87.50 | 0.28 | +0.01 | +3.70% | 1 | 2,560 |
| 25.84 | -4.35 | -14.41% | 2 | 291 | 90.00 | 0.33 | -0.03 | -8.33% | 10 | 1,211 |
| 32.30 | 0.00 | - | 1 | 1,165 | 92.50 | 0.47 | +0.02 | +4.44% | 1 | 1,076 |
| 21.10 | -0.55 | -2.54% | 5 | 811 | 95.00 | 0.61 | -0.02 | -3.17% | 36 | 1,446 |
| 18.80 | -10.20 | -35.17% | 6 | 488 | 97.50 | 0.87 | +0.04 | +4.82% | 35 | 6,292 |
| 16.80 | -0.20 | -1.18% | 1 | 3,534 | 100.00 | 1.18 | +0.10 | +9.26% | 118 | 6,015 |
| 12.10 | 0.00 | - | 2 | 3,957 | 105.00 | 2.05 | +0.17 | +9.04% | 130 | 6,816 |
| 9.05 | +0.15 | +1.69% | 45 | 3,274 | 110.00 | 3.31 | +0.11 | +3.44% | 134 | 6,768 |
| 6.05 | -0.27 | -4.27% | 102 | 3,940 | 115.00 | 5.50 | +0.30 | +5.77% | 97 | 4,396 |
| 3.85 | -0.25 | -6.10% | 462 | 8,212 | 120.00 | 8.15 | +0.35 | +4.49% | 56 | 6,585 |
| 2.32 | -0.13 | -5.31% | 328 | 9,997 | 125.00 | 11.60 | 0.00 | - | 2 | 2,467 |
| 1.30 | -0.14 | -9.72% | 80 | 11,521 | 130.00 | 16.30 | +1.20 | +7.95% | 1 | 2,695 |
| 0.71 | -0.07 | -8.97% | 117 | 11,422 | 135.00 | 21.35 | +0.90 | +4.40% | 4 | 429 |
| 0.38 | -0.05 | -11.63% | 18 | 6,479 | 140.00 | 26.14 | +1.29 | +5.19% | 2 | 77 |
| 0.25 | +0.06 | +31.58% | 1 | 2,992 | 145.00 | 28.70 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 14 | 5,493 | 150.00 | 32.40 | 0.00 | - | 4 | 0 |
| 0.07 | -0.05 | -41.67% | 3 | 3,675 | 155.00 | 28.37 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 4 | 2,662 | 160.00 | 45.73 | 0.00 | - | 2 | 0 |
| 0.01 | -0.14 | -93.33% | 3 | 1,728 | 165.00 | 44.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 633 | 170.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 835 | 175.00 | 58.94 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 330 | 180.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 237 | 185.00 | 73.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 60 | 237 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 60 | 30 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.