Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.35 | 0.00 | - | 1 | 10 | 42.50 | 0.40 | 0.00 | - | 1 | 208 |
| 72.00 | 0.00 | - | 1 | 3 | 45.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 47.50 | 1.10 | 0.00 | - | 1 | 13 |
| 80.05 | 0.00 | - | 15 | 22 | 50.00 | 0.95 | 0.00 | - | 2 | 22 |
| 60.25 | 0.00 | - | 1 | 15 | 55.00 | 0.88 | 0.00 | - | 2 | 0 |
| 54.25 | 0.00 | - | 1 | 27 | 60.00 | 1.13 | 0.00 | - | 2 | 0 |
| 41.50 | 0.00 | - | 2 | 23 | 65.00 | 1.35 | 0.00 | - | 2 | 0 |
| 60.22 | 0.00 | - | 13 | 65 | 70.00 | 1.69 | 0.00 | - | 2 | 0 |
| 42.90 | 0.00 | - | 2 | 21 | 75.00 | 2.18 | 0.00 | - | 1 | 0 |
| 54.60 | 0.00 | - | 1 | 16 | 77.50 | 3.95 | 0.00 | - | 1 | 19 |
| 52.75 | 0.00 | - | 20 | 50 | 80.00 | 2.84 | 0.00 | - | 12 | 0 |
| 52.00 | 0.00 | - | 1 | 4 | 82.50 | 3.25 | 0.00 | - | 10 | 0 |
| 40.75 | 0.00 | - | 1 | 0 | 85.00 | 3.65 | 0.00 | - | 1 | 0 |
| 31.35 | 0.00 | - | 3 | 5 | 87.50 | 8.15 | 0.00 | - | 1 | 39 |
| 35.25 | 0.00 | - | 5 | 0 | 90.00 | 5.25 | 0.00 | - | 4 | 0 |
| 32.70 | 0.00 | - | 2 | 14 | 92.50 | 5.50 | 0.00 | - | 1 | 0 |
| 31.20 | 0.00 | - | 1 | 0 | 95.00 | 5.75 | 0.00 | - | 10 | 0 |
| 44.38 | 0.00 | - | 1 | 56 | 97.50 | 6.35 | 0.00 | - | 13 | 0 |
| 30.75 | 0.00 | - | 1 | 0 | 100.00 | 8.10 | 0.00 | - | 2 | 0 |
| 26.11 | 0.00 | - | 3 | 0 | 105.00 | 8.50 | 0.00 | - | 9 | 0 |
| 23.35 | 0.00 | - | 2 | 0 | 110.00 | 11.65 | 0.00 | - | 2 | 0 |
| 22.27 | 0.00 | - | 1 | 0 | 115.00 | 14.11 | 0.00 | - | 60 | 0 |
| 18.00 | 0.00 | - | 4 | 0 | 120.00 | 16.18 | 0.00 | - | 10 | 0 |
| 15.90 | 0.00 | - | 1 | 0 | 125.00 | 18.93 | 0.00 | - | 5 | 0 |
| 13.85 | 0.00 | - | 10 | 0 | 130.00 | 17.55 | 0.00 | - | 4 | 266 |
| 13.58 | 0.00 | - | 1 | 0 | 135.00 | 17.68 | 0.00 | - | 1 | 32 |
| 10.60 | 0.00 | - | 1 | 0 | 140.00 | 25.40 | 0.00 | - | 3 | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 145.00 | 34.40 | 0.00 | - | 55 | 54 |
| 7.86 | 0.00 | - | 3 | 0 | 150.00 | 39.35 | 0.00 | - | 2 | 3 |
| 6.80 | 0.00 | - | 1 | 0 | 155.00 | 31.40 | 0.00 | - | 15 | 16 |
| 9.90 | 0.00 | - | 11 | 58 | 160.00 | 49.64 | 0.00 | - | 1 | 0 |
| 5.15 | 0.00 | - | 1 | 0 | 165.00 | 55.50 | 0.00 | - | - | 0 |
| 4.55 | 0.00 | - | 1 | 0 | 170.00 | 60.45 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 175.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 6 | 18 | 180.00 | 77.39 | 0.00 | - | - | 0 |
| 4.25 | 0.00 | - | 60 | 0 | 185.00 | 75.23 | 0.00 | - | - | 0 |
| 5.45 | 0.00 | - | 1 | 2 | 190.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | - | 0 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.