Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | - | 20 | 130 |
| 63.92 | 0.00 | - | 1 | 2 | 52.50 | 0.02 | 0.00 | - | 2 | 133 |
| 60.10 | 0.00 | - | 1 | 10 | 55.00 | 0.04 | 0.00 | - | 1 | 75 |
| 70.00 | 0.00 | - | 1 | 2 | 57.50 | 0.09 | 0.00 | - | 2 | 249 |
| 59.48 | 0.00 | - | 11 | 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 | 0.02 | 0.00 | - | 18 | 150 |
| 48.23 | 0.00 | - | 1 | 49 | 70.00 | 0.03 | 0.00 | - | 2 | 2,980 |
| 42.45 | 0.00 | - | 8 | 43 | 72.50 | 0.05 | 0.00 | - | 3 | 382 |
| 40.55 | 0.00 | - | 1 | 242 | 75.00 | 0.05 | 0.00 | - | 9 | 2,652 |
| 40.71 | 0.00 | - | 1 | 534 | 77.50 | 0.05 | 0.00 | - | 10 | 390 |
| 37.84 | 0.00 | - | 1 | 235 | 80.00 | 0.08 | 0.00 | - | 60 | 1,503 |
| 33.55 | 0.00 | - | 10 | 218 | 82.50 | 0.10 | -0.01 | -9.09% | 1 | 632 |
| 31.00 | 0.00 | - | 2 | 160 | 85.00 | 0.13 | 0.00 | - | 2 | 1,939 |
| 36.60 | 0.00 | - | 1 | 164 | 87.50 | 0.15 | 0.00 | - | 1 | 2,558 |
| 27.58 | +0.85 | +3.18% | 18 | 278 | 90.00 | 0.19 | 0.00 | - | 2 | 1,227 |
| 32.30 | 0.00 | - | 1 | 1,165 | 92.50 | 0.25 | +0.02 | +8.70% | 2 | 1,079 |
| 22.55 | +1.59 | +7.59% | 1 | 806 | 95.00 | 0.36 | +0.04 | +12.50% | 16 | 1,558 |
| 18.80 | 0.00 | - | 6 | 488 | 97.50 | 0.46 | +0.01 | +2.22% | 102 | 6,394 |
| 18.83 | 0.00 | - | 1,251 | 2,610 | 100.00 | 0.63 | -0.01 | -1.56% | 9 | 6,675 |
| 13.65 | -0.90 | -6.19% | 27 | 3,961 | 105.00 | 1.21 | +0.01 | +0.83% | 97 | 9,173 |
| 9.60 | -0.85 | -8.13% | 2 | 3,373 | 110.00 | 2.21 | 0.00 | - | 168 | 8,109 |
| 6.40 | -0.70 | -9.86% | 69 | 3,921 | 115.00 | 3.96 | +0.11 | +2.86% | 138 | 6,295 |
| 4.00 | -0.45 | -10.11% | 208 | 9,494 | 120.00 | 6.45 | +0.20 | +3.20% | 12 | 6,669 |
| 2.30 | -0.37 | -13.86% | 311 | 11,498 | 125.00 | 9.75 | +0.40 | +4.28% | 14 | 2,721 |
| 1.22 | -0.27 | -18.12% | 120 | 13,239 | 130.00 | 13.25 | 0.00 | - | 9 | 2,703 |
| 0.62 | -0.21 | -25.30% | 52 | 11,419 | 135.00 | 17.15 | 0.00 | - | 25 | 441 |
| 0.36 | -0.08 | -18.18% | 106 | 7,254 | 140.00 | 22.17 | 0.00 | - | 1 | 4 |
| 0.26 | 0.00 | - | 7 | 3,033 | 145.00 | 28.70 | 0.00 | - | 4 | 0 |
| 0.12 | -0.03 | -20.00% | 5 | 5,381 | 150.00 | 32.40 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 11 | 3,675 | 155.00 | 28.37 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 2,640 | 160.00 | 45.73 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 1,735 | 165.00 | 44.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 677 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 835 | 175.00 | 58.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 331 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 69 | 235 | 185.00 | 73.61 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 200 | 237 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 60 | 30 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.