Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.76 | 0.00 | - | 2 | 21 | 32.50 | 0.08 | 0.00 | - | 2 | 717 |
| 77.55 | 0.00 | - | 1 | 21 | 35.00 | 0.03 | 0.00 | - | 2 | 48 |
| 45.10 | 0.00 | - | 1 | 3 | 37.50 | 0.04 | 0.00 | - | 2 | 291 |
| 82.15 | 0.00 | - | 2 | 17 | 40.00 | 0.06 | 0.00 | - | 2 | 164 |
| 35.35 | 0.00 | - | 16 | 10 | 42.50 | 0.07 | 0.00 | - | 2 | 132 |
| 71.62 | 0.00 | - | 2 | 21 | 45.00 | 0.16 | 0.00 | - | 2 | 1,597 |
| 81.06 | 0.00 | - | 1 | 3 | 47.50 | 0.16 | 0.00 | - | 2 | 373 |
| 71.24 | 0.00 | - | 1 | 24 | 50.00 | 0.20 | 0.00 | - | 2 | 208 |
| 41.84 | 0.00 | - | 2 | 16 | 52.50 | 0.26 | 0.00 | - | 2 | 420 |
| 74.50 | 0.00 | - | 1 | 20 | 55.00 | 0.24 | -0.04 | -14.29% | 2 | 448 |
| 68.81 | 0.00 | - | 3 | 9 | 57.50 | 0.19 | -0.13 | -40.62% | 2 | 400 |
| 59.26 | -12.84 | -17.81% | 1 | 23 | 60.00 | 0.30 | -0.02 | -6.25% | 2 | 647 |
| 64.67 | 0.00 | - | 11 | 14 | 62.50 | 0.32 | -0.04 | -11.11% | 2 | 678 |
| 53.00 | 0.00 | - | 3 | 66 | 65.00 | 0.41 | -0.01 | -2.38% | 2 | 2,221 |
| 60.10 | 0.00 | - | 13 | 20 | 67.50 | 0.44 | -0.07 | -13.73% | 2 | 361 |
| 54.00 | 0.00 | - | 1 | 357 | 70.00 | 0.64 | 0.00 | - | 1 | 398 |
| 58.60 | 0.00 | - | 5 | 44 | 72.50 | 0.71 | 0.00 | - | 29 | 341 |
| 49.00 | 0.00 | - | 1 | 151 | 75.00 | 0.81 | 0.00 | - | 5 | 355 |
| 50.68 | 0.00 | - | 1 | 70 | 77.50 | 0.97 | 0.00 | - | 1 | 484 |
| 38.39 | 0.00 | - | 1 | 338 | 80.00 | 1.17 | 0.00 | - | 8 | 3,536 |
| 44.62 | 0.00 | - | 15 | 108 | 82.50 | 1.33 | 0.00 | - | 2 | 995 |
| 45.30 | 0.00 | - | 1 | 323 | 85.00 | 1.66 | 0.00 | - | 2 | 2,022 |
| 40.52 | 0.00 | - | 1 | 489 | 87.50 | 2.05 | 0.00 | - | 36 | 2,436 |
| 29.50 | 0.00 | - | 1 | 762 | 90.00 | 2.41 | 0.00 | - | 60 | 2,880 |
| 33.85 | 0.00 | - | 3 | 613 | 92.50 | 2.78 | 0.00 | - | 1 | 2,972 |
| 26.55 | 0.00 | - | 9 | 356 | 95.00 | 2.76 | -0.59 | -17.61% | 11 | 1,950 |
| 29.80 | 0.00 | - | 3 | 248 | 97.50 | 3.10 | -0.85 | -21.52% | 3 | 3,437 |
| 25.20 | +2.95 | +13.26% | 3 | 2,030 | 100.00 | 3.70 | -0.80 | -17.78% | 38 | 3,482 |
| 20.50 | +2.70 | +15.17% | 2 | 1,206 | 105.00 | 4.90 | -1.05 | -17.65% | 1 | 2,064 |
| 15.40 | 0.00 | - | 1 | 1,500 | 110.00 | 8.00 | 0.00 | - | 8 | 3,301 |
| 14.85 | +2.50 | +20.24% | 3 | 1,752 | 115.00 | 8.70 | -1.55 | -15.12% | 114 | 3,266 |
| 11.80 | +1.50 | +14.56% | 180 | 1,684 | 120.00 | 10.70 | -2.15 | -16.73% | 11 | 1,864 |
| 9.55 | +1.28 | +15.48% | 249 | 2,694 | 125.00 | 13.42 | -2.71 | -16.80% | 1 | 996 |
| 8.10 | +1.50 | +22.73% | 5 | 2,927 | 130.00 | 17.05 | -2.25 | -11.66% | 96 | 521 |
| 6.20 | +1.57 | +33.91% | 54 | 1,662 | 135.00 | 18.35 | 0.00 | - | 1 | 299 |
| 4.80 | +0.85 | +21.52% | 31 | 2,358 | 140.00 | 16.05 | 0.00 | - | 104 | 112 |
| 3.90 | +0.98 | +33.56% | 33 | 1,537 | 145.00 | 30.25 | 0.00 | - | 10 | 110 |
| 2.76 | +0.54 | +24.32% | 17 | 3,209 | 150.00 | 25.60 | 0.00 | - | 2 | 33 |
| 2.14 | +0.34 | +18.89% | 17 | 1,297 | 155.00 | 40.12 | 0.00 | - | 1 | 0 |
| 1.76 | +0.38 | +27.54% | 1 | 2,278 | 160.00 | 32.95 | 0.00 | - | 5 | 0 |
| 1.34 | +0.36 | +36.73% | 1 | 632 | 165.00 | 45.25 | 0.00 | - | 5 | 0 |
| 1.00 | +0.18 | +21.95% | 3 | 877 | 170.00 | 60.33 | 0.00 | - | 22 | 0 |
| 0.84 | +0.25 | +42.37% | 2 | 1,139 | 175.00 | 50.20 | 0.00 | - | 7 | 0 |
| 0.56 | +0.05 | +9.80% | 3 | 206 | 180.00 | 65.59 | 0.00 | - | 3 | 0 |
| 0.52 | +0.16 | +44.44% | 1 | 378 | 185.00 | 56.60 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 21 | 571 | 190.00 | - | - | - | - | - |
| 0.32 | +0.06 | +23.08% | 3 | 244 | 195.00 | 71.00 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.