Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 99.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 102.00 | 0.04 | 0.00 | - | 200 | 90 |
| - | - | - | - | - | 103.00 | 0.04 | 0.00 | - | 126 | 211 |
| 9.95 | 0.00 | - | 10 | 20 | 104.00 | 0.04 | 0.00 | - | 2 | 250 |
| 8.90 | 0.00 | - | 1 | 22 | 105.00 | 0.01 | 0.00 | - | 86 | 156 |
| 16.15 | 0.00 | - | 10 | 10 | 106.00 | 0.04 | 0.00 | - | 120 | 61 |
| - | - | - | - | - | 107.00 | 0.01 | -0.03 | -75.00% | 1 | 106 |
| 10.40 | +3.92 | +60.49% | 10 | 21 | 108.00 | 0.01 | -0.02 | -66.67% | 27 | 290 |
| 12.15 | 0.00 | - | 2 | 2 | 109.00 | 0.01 | -0.02 | -66.67% | 75 | 162 |
| 4.65 | 0.00 | - | 2 | 79 | 110.00 | 0.01 | -0.04 | -80.00% | 3 | 592 |
| 6.40 | +2.70 | +72.97% | 2 | 33 | 111.00 | 0.01 | -0.10 | -90.91% | 72 | 1,075 |
| 6.65 | +4.20 | +171.43% | 26 | 53 | 112.00 | 0.01 | -0.20 | -95.24% | 20 | 1,488 |
| 2.09 | 0.00 | - | 686 | 683 | 113.00 | 0.02 | -0.29 | -93.55% | 22 | 1,183 |
| 3.64 | +2.20 | +152.78% | 1,067 | 1,046 | 114.00 | 0.01 | -0.54 | -98.18% | 16 | 1,341 |
| 2.87 | +2.01 | +233.72% | 1,238 | 1,612 | 115.00 | 0.01 | -1.05 | -99.06% | 829 | 2,895 |
| 1.65 | +1.21 | +275.00% | 392 | 1,033 | 116.00 | 0.01 | -1.59 | -99.37% | 172 | 848 |
| 0.79 | +0.58 | +276.19% | 2,915 | 1,842 | 117.00 | 0.01 | -2.44 | -99.59% | 556 | 322 |
| 0.03 | -0.05 | -62.50% | 6,187 | 1,008 | 118.00 | 0.19 | -3.01 | -94.06% | 644 | 366 |
| 0.01 | -0.03 | -75.00% | 10,488 | 509 | 119.00 | 1.35 | -3.38 | -71.46% | 598 | 258 |
| 0.02 | 0.00 | - | 645 | 1,202 | 120.00 | 2.29 | -2.96 | -56.38% | 3 | 56 |
| 0.03 | +0.01 | +50.00% | 172 | 1,264 | 121.00 | 7.10 | 0.00 | - | 2 | 16 |
| 0.01 | -0.05 | -83.33% | 42 | 915 | 122.00 | 3.95 | -2.60 | -39.69% | 23 | 36 |
| 0.02 | 0.00 | - | 1 | 4,587 | 123.00 | 4.95 | -3.60 | -42.11% | 3 | 142 |
| 0.01 | 0.00 | - | 2 | 438 | 124.00 | 5.95 | -3.39 | -36.30% | 10 | 493 |
| 0.02 | +0.01 | +100.00% | 142 | 538 | 125.00 | 6.90 | -3.25 | -32.02% | 2 | 166 |
| 0.01 | 0.00 | - | 14 | 639 | 126.00 | 7.30 | -3.20 | -30.48% | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 777 | 127.00 | 9.10 | -2.75 | -23.21% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 234 | 128.00 | 6.05 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 20 | 115 | 129.00 | 14.55 | 0.00 | - | 17 | 9 |
| 0.01 | -0.02 | -66.67% | 7 | 637 | 130.00 | 11.30 | -1.00 | -8.13% | 1 | 3 |
| 0.02 | 0.00 | - | 1 | 643 | 131.00 | 17.00 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 50 | 132.00 | 17.10 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 1 | 85 | 133.00 | 3.85 | 0.00 | - | - | 0 |
| 0.01 | -0.10 | -90.91% | 1 | 1,007 | 134.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 912 | 135.00 | 12.55 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 5 | 135 | 136.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,003 | 137.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 24 | 138.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 35 | 36 | 139.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 151 | 140.00 | 12.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 25 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 105 | 142.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 27 | 143.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 61 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 110 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 86 | 155.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 6 | 160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.