Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.50 | 0.00 | - | 2 | 0 | 65.00 | 0.12 | 0.00 | - | 1 | 1 |
| 47.86 | 0.00 | - | 1 | 49 | 70.00 | 0.11 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 75.00 | 0.15 | 0.00 | - | 5 | 5 |
| 37.79 | 0.00 | - | 1 | 1 | 80.00 | 0.06 | 0.00 | - | 3 | 14 |
| 40.67 | 0.00 | - | 1 | 13 | 85.00 | 0.01 | 0.00 | - | 20 | 22 |
| 25.45 | 0.00 | - | 2 | 68 | 90.00 | 0.01 | 0.00 | - | 20 | 1,036 |
| 21.80 | 0.00 | - | 4 | 576 | 95.00 | 0.02 | 0.00 | - | 47 | 679 |
| 15.90 | 0.00 | - | 6 | 518 | 100.00 | 0.05 | 0.00 | - | 30 | 2,406 |
| - | - | - | - | - | 102.00 | 0.04 | 0.00 | - | 150 | 173 |
| 16.00 | 0.00 | - | 3 | 13 | 103.00 | 0.13 | 0.00 | - | - | 2 |
| - | - | - | - | - | 104.00 | 0.04 | 0.00 | - | 10 | 252 |
| 12.73 | 0.00 | - | 25 | 275 | 105.00 | 0.03 | 0.00 | - | 1 | 1,031 |
| - | - | - | - | - | 106.00 | 0.04 | 0.00 | - | 4 | 188 |
| 8.82 | 0.00 | - | 1 | 8 | 107.00 | 0.05 | 0.00 | - | 2 | 868 |
| 8.85 | 0.00 | - | 2 | 20 | 108.00 | 0.06 | 0.00 | - | 1 | 2,907 |
| 5.90 | 0.00 | - | 8 | 9 | 109.00 | 0.07 | 0.00 | - | 1 | 145 |
| 6.90 | 0.00 | - | 5 | 3,315 | 110.00 | 0.09 | 0.00 | - | 59 | 2,850 |
| 6.40 | 0.00 | - | 8 | 10 | 111.00 | 0.15 | 0.00 | - | 32 | 222 |
| 5.80 | 0.00 | - | 1 | 40 | 112.00 | 0.20 | 0.00 | - | 62 | 401 |
| 5.65 | 0.00 | - | 5 | 1,194 | 113.00 | 0.29 | 0.00 | - | 39 | 475 |
| 3.40 | 0.00 | - | 55 | 741 | 114.00 | 0.41 | 0.00 | - | 43 | 560 |
| 2.63 | 0.00 | - | 97 | 2,243 | 115.00 | 0.69 | 0.00 | - | 235 | 5,968 |
| 1.85 | 0.00 | - | 165 | 943 | 116.00 | 0.99 | 0.00 | - | 260 | 570 |
| 1.41 | 0.00 | - | 614 | 1,677 | 117.00 | 1.46 | 0.00 | - | 572 | 573 |
| 0.79 | 0.00 | - | 599 | 1,686 | 118.00 | 2.02 | 0.00 | - | 300 | 1,291 |
| 0.55 | 0.00 | - | 450 | 1,011 | 119.00 | 2.73 | 0.00 | - | 62 | 295 |
| 0.37 | 0.00 | - | 258 | 3,596 | 120.00 | 3.42 | 0.00 | - | 18 | 2,601 |
| 0.23 | 0.00 | - | 95 | 1,476 | 121.00 | 4.50 | 0.00 | - | 8 | 46 |
| 0.15 | 0.00 | - | 62 | 569 | 122.00 | 5.35 | 0.00 | - | 8 | 46 |
| 0.09 | 0.00 | - | 4,527 | 4,532 | 123.00 | 5.35 | 0.00 | - | 2 | 13 |
| 0.06 | 0.00 | - | 15 | 210 | 124.00 | 6.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 171 | 4,507 | 125.00 | 7.52 | 0.00 | - | 7 | 1,303 |
| 0.04 | 0.00 | - | 2 | 108 | 126.00 | 10.35 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 40 | 127.00 | 11.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 13 | 128.00 | 9.70 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 4 | 116 | 129.00 | 12.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 4,227 | 130.00 | 14.75 | 0.00 | - | 1,501 | 4 |
| 0.02 | 0.00 | - | 110 | 333 | 131.00 | 15.50 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 1 | 7,399 | 135.00 | 20.51 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 141 | 2,560 | 140.00 | 24.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,446 | 145.00 | 21.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 2,630 | 150.00 | 28.34 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 303 | 155.00 | 40.74 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 57 | 160.00 | 32.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 60 | 86 | 165.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 353 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 70 | 81 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 51 | 180.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 100 | 100 | 185.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 42 | 190.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.