Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 30 | 340 |
| 17.30 | 0.00 | - | 1 | 1 | 100.00 | 0.06 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 103.00 | 0.02 | 0.00 | - | 3 | 256 |
| - | - | - | - | - | 104.00 | 0.03 | 0.00 | - | 11 | 36 |
| 32.90 | -1.25 | -3.66% | 5 | 10 | 105.00 | 0.02 | +0.01 | +100.00% | 10 | 3,003 |
| - | - | - | - | - | 106.00 | 0.10 | 0.00 | - | 22 | 109 |
| - | - | - | - | - | 107.00 | 0.02 | 0.00 | - | 2 | 53 |
| 17.05 | 0.00 | - | 4 | 4 | 108.00 | 0.03 | 0.00 | - | 19 | 78 |
| - | - | - | - | - | 109.00 | 0.13 | 0.00 | - | 1 | 45 |
| 29.05 | 0.00 | - | 3 | 15 | 110.00 | 0.04 | +0.01 | +33.33% | 19 | 382 |
| 14.50 | 0.00 | - | - | 2 | 111.00 | 0.01 | -0.03 | -75.00% | 3 | 156 |
| 23.75 | 0.00 | - | 1 | 8 | 112.00 | 0.03 | 0.00 | - | 101 | 331 |
| 14.30 | 0.00 | - | - | 1 | 113.00 | 0.03 | +0.01 | +50.00% | 1 | 98 |
| 8.00 | 0.00 | - | 3 | 1 | 114.00 | 0.04 | 0.00 | - | 2 | 148 |
| 23.45 | -0.05 | -0.21% | 5 | 82 | 115.00 | 0.01 | 0.00 | - | 43 | 976 |
| 10.21 | 0.00 | - | 4 | 93 | 116.00 | 0.02 | 0.00 | - | 1 | 48 |
| 20.55 | 0.00 | - | 6 | 83 | 117.00 | 0.06 | +0.01 | +20.00% | 6 | 199 |
| 19.66 | +10.63 | +117.72% | 1 | 107 | 118.00 | 0.01 | 0.00 | - | 2 | 63 |
| 21.40 | 0.00 | - | 2 | 43 | 119.00 | 0.07 | +0.03 | +75.00% | 6 | 208 |
| 18.41 | -3.34 | -15.36% | 13 | 164 | 120.00 | 0.02 | 0.00 | - | 6 | 434 |
| 17.60 | -2.32 | -11.65% | 1 | 350 | 121.00 | 0.05 | +0.02 | +66.67% | 1 | 172 |
| 18.25 | 0.00 | - | 12 | 75 | 122.00 | 0.15 | +0.06 | +66.67% | 2 | 405 |
| 15.24 | -1.58 | -9.39% | 1 | 143 | 123.00 | 0.02 | 0.00 | - | 1 | 1,138 |
| 14.50 | -1.07 | -6.87% | 7 | 146 | 124.00 | 0.11 | +0.08 | +266.67% | 9 | 88 |
| 13.44 | -1.42 | -9.56% | 16 | 118 | 125.00 | 0.09 | 0.00 | - | 18 | 211 |
| 12.14 | -1.88 | -13.41% | 2 | 145 | 126.00 | 0.14 | +0.06 | +75.00% | 3 | 246 |
| 14.32 | 0.00 | - | 4 | 80 | 127.00 | 0.12 | +0.03 | +33.33% | 1 | 30 |
| 10.05 | -1.74 | -14.76% | 4 | 145 | 128.00 | 0.14 | +0.09 | +180.00% | 11 | 32 |
| 10.04 | -0.98 | -8.89% | 2 | 75 | 129.00 | 0.15 | -0.01 | -6.25% | 16 | 14 |
| 8.33 | -1.82 | -17.93% | 129 | 1,170 | 130.00 | 0.20 | 0.00 | - | 432 | 426 |
| 7.09 | -3.19 | -31.03% | 5 | 51 | 131.00 | 0.27 | +0.07 | +35.00% | 128 | 128 |
| 6.40 | -1.83 | -22.24% | 4 | 213 | 132.00 | 0.36 | +0.09 | +33.33% | 89 | 173 |
| 5.68 | -1.08 | -15.98% | 22 | 30 | 133.00 | 0.51 | +0.14 | +37.84% | 79 | 86 |
| 4.93 | -1.52 | -23.57% | 35 | 47 | 134.00 | 0.72 | +0.26 | +56.52% | 895 | 938 |
| 4.17 | -1.00 | -19.34% | 72 | 301 | 135.00 | 0.86 | +0.19 | +28.36% | 822 | 1,261 |
| 3.40 | -1.50 | -30.61% | 104 | 252 | 136.00 | 1.19 | +0.36 | +43.37% | 262 | 922 |
| - | - | - | - | - | 137.00 | 1.46 | +0.26 | +21.67% | 604 | 23 |
| 2.21 | -1.31 | -37.22% | 365 | 3 | 138.00 | 2.05 | +0.60 | +41.38% | 76 | 19 |
| 1.81 | -1.07 | -37.15% | 70 | 11 | 139.00 | 2.40 | +0.63 | +35.59% | 134 | 21 |
| 1.31 | -0.89 | -40.45% | 749 | 974 | 140.00 | 3.10 | +0.90 | +40.91% | 196 | 290 |
| 1.04 | -0.84 | -44.68% | 50 | 22 | 141.00 | 3.71 | +1.61 | +76.67% | 6 | 3 |
| 0.77 | -0.68 | -46.90% | 124 | 89 | 142.00 | 4.20 | +0.35 | +9.09% | 2 | 12 |
| 0.50 | -0.65 | -56.52% | 39 | 18 | 143.00 | 5.40 | +1.80 | +50.00% | 5 | 14 |
| 0.42 | -0.42 | -50.00% | 10 | 5 | 144.00 | - | - | - | - | - |
| 0.29 | -0.39 | -57.35% | 937 | 1,688 | 145.00 | 5.64 | -0.36 | -6.00% | 4 | 12 |
| 0.19 | -0.40 | -67.80% | 35 | 108 | 146.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 49 | 48 | 147.00 | - | - | - | - | - |
| 0.12 | -0.32 | -72.73% | 6 | 2 | 148.00 | - | - | - | - | - |
| 0.10 | -0.48 | -82.76% | 1 | 1 | 149.00 | - | - | - | - | - |
| 0.13 | -0.05 | -27.78% | 334 | 1,855 | 150.00 | 12.11 | +2.66 | +28.15% | 2 | 2 |
| 0.20 | 0.00 | - | 32 | 30 | 152.50 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 3 | 268 | 155.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 1 | 56 | 160.00 | 21.80 | +1.37 | +6.71% | 40 | 40 |
© 2024 Yahoo. All rights reserved.