Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Calls
28 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 1 | 406 |
| - | - | - | - | - | 66.00 | 0.02 | 0.00 | - | - | 76 |
| - | - | - | - | - | 67.00 | 0.03 | 0.00 | - | - | 177 |
| - | - | - | - | - | 68.00 | 0.03 | 0.00 | - | - | 1,000 |
| - | - | - | - | - | 69.00 | 0.08 | 0.00 | - | - | 8 |
| 18.65 | 0.00 | - | - | 0 | 70.00 | 0.05 | 0.00 | - | 58 | 234 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 73.00 | 0.03 | 0.00 | - | 26 | 26 |
| 6.60 | 0.00 | - | - | 4 | 74.00 | 0.03 | -0.08 | -72.73% | 3 | 15 |
| 6.65 | 0.00 | - | 1 | 3 | 75.00 | 0.05 | -0.13 | -72.22% | 55 | 229 |
| - | - | - | - | - | 76.00 | 0.08 | -0.06 | -42.86% | 23 | 79 |
| 3.05 | -1.72 | -36.06% | 3 | 46 | 77.00 | 0.15 | -0.23 | -60.53% | 7 | 323 |
| 2.49 | -1.27 | -33.78% | 35 | 20 | 78.00 | 0.24 | -0.30 | -55.56% | 155 | 984 |
| 1.49 | -0.05 | -3.25% | 17 | 51 | 79.00 | 0.37 | -0.48 | -56.47% | 186 | 947 |
| 0.68 | -0.12 | -15.00% | 110 | 636 | 80.00 | 0.63 | -0.60 | -48.78% | 249 | 1,452 |
| 0.26 | -0.18 | -40.91% | 559 | 452 | 81.00 | 1.37 | -0.50 | -26.74% | 215 | 516 |
| 0.10 | -0.11 | -52.38% | 1,178 | 1,295 | 82.00 | 2.04 | -0.66 | -24.44% | 164 | 670 |
| 0.05 | -0.06 | -54.55% | 321 | 1,948 | 83.00 | 3.25 | +1.33 | +69.27% | 18 | 435 |
| 0.03 | -0.01 | -25.00% | 168 | 1,376 | 84.00 | 4.02 | -0.50 | -11.06% | 17 | 428 |
| 0.02 | -0.01 | -33.33% | 249 | 1,770 | 85.00 | 5.03 | -0.51 | -9.21% | 84 | 447 |
| 0.02 | -0.02 | -50.00% | 68 | 778 | 86.00 | 5.95 | +0.58 | +10.80% | 24 | 267 |
| 0.01 | -0.01 | -50.00% | 31 | 522 | 87.00 | 6.50 | -0.30 | -4.41% | 1 | 321 |
| 0.01 | -0.01 | -50.00% | 42 | 1,390 | 88.00 | 7.50 | +1.16 | +18.30% | 8 | 194 |
| 0.01 | 0.00 | - | 11 | 773 | 89.00 | 9.24 | +0.24 | +2.67% | 5 | 244 |
| 0.01 | 0.00 | - | 1 | 1,849 | 90.00 | 10.13 | +0.33 | +3.37% | 21 | 118 |
| 0.01 | 0.00 | - | 1 | 437 | 91.00 | 9.25 | 0.00 | - | 10 | 66 |
| 0.01 | 0.00 | - | 1 | 630 | 92.00 | 11.25 | 0.00 | - | 12 | 21 |
| 0.03 | 0.00 | - | 1 | 123 | 92.50 | 11.38 | 0.00 | - | 9 | 2 |
| 0.01 | 0.00 | - | 1 | 417 | 93.00 | 11.70 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 4 | 197 | 94.00 | 12.43 | 0.00 | - | 8 | 1 |
| 0.02 | 0.00 | - | 79 | 620 | 95.00 | 13.21 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 1 | 54 | 96.00 | 11.50 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 7 | 41 | 97.00 | 9.50 | 0.00 | - | 6 | 7 |
| 0.07 | 0.00 | - | 22 | 105 | 98.00 | 16.08 | 0.00 | - | 5 | 26 |
| 0.01 | 0.00 | - | 1 | 434 | 99.00 | 19.53 | 0.00 | - | 1 | 16 |
| 0.01 | 0.00 | - | 1 | 1,413 | 100.00 | 18.12 | 0.00 | - | 10 | 46 |
| 0.08 | 0.00 | - | 1 | 46 | 101.00 | 10.86 | 0.00 | - | 1 | 38 |
| 0.07 | 0.00 | - | 9 | 329 | 102.00 | 13.48 | 0.00 | - | 10 | 3 |
| 0.05 | 0.00 | - | 3 | 41 | 103.00 | 12.05 | 0.00 | - | 2 | 39 |
| 0.10 | 0.00 | - | 1 | 33 | 104.00 | 3.90 | 0.00 | - | - | 6 |
| 0.04 | 0.00 | - | 1 | 97 | 105.00 | 20.95 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 1 | 8 | 106.00 | 5.13 | 0.00 | - | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 12 | 19 | 107.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 6 | 108.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 8 | 109.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 197 | 110.00 | 23.29 | 0.00 | - | 4 | 0 |
| 0.48 | 0.00 | - | 5 | 5 | 111.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 3 | 112.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 22 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 4 | 120.00 | 31.75 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
