Oracle Corporation (ORCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 35 | 86 |
| 40.59 | 0.00 | - | 1 | 2 | 100.00 | 0.01 | 0.00 | - | 15 | 179 |
| - | - | - | - | - | 101.00 | 0.02 | 0.00 | - | 12 | 112 |
| - | - | - | - | - | 102.00 | 0.06 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 103.00 | 0.01 | -0.02 | -66.67% | 11 | 213 |
| - | - | - | - | - | 104.00 | 0.01 | -0.02 | -66.67% | 4 | 109 |
| - | - | - | - | - | 105.00 | 0.02 | -0.01 | -33.33% | 1 | 56 |
| - | - | - | - | - | 106.00 | 0.02 | -0.04 | -66.67% | 2 | 8 |
| - | - | - | - | - | 107.00 | 0.02 | -0.03 | -60.00% | 6 | 258 |
| 9.85 | 0.00 | - | 12 | 12 | 108.00 | 0.04 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 109.00 | 0.06 | 0.00 | - | 5 | 41 |
| 30.90 | 0.00 | - | 1 | 20 | 110.00 | 0.04 | -0.08 | -66.67% | 100 | 38 |
| 7.70 | 0.00 | - | 4 | 4 | 111.00 | 0.05 | 0.00 | - | 3 | 6 |
| 32.00 | 0.00 | - | 1 | 17 | 112.00 | 1.20 | 0.00 | - | 8 | 13 |
| 6.85 | 0.00 | - | 7 | 7 | 113.00 | 0.03 | 0.00 | - | 18 | 104 |
| 12.15 | 0.00 | - | 2 | 2 | 114.00 | 0.05 | 0.00 | - | 100 | 114 |
| 24.43 | 0.00 | - | 4 | 8 | 115.00 | 0.05 | 0.00 | - | 100 | 221 |
| 25.19 | 0.00 | - | 20 | 22 | 116.00 | 0.05 | 0.00 | - | 100 | 124 |
| 25.57 | 0.00 | - | 2 | 28 | 117.00 | 0.05 | 0.00 | - | 100 | 114 |
| 22.20 | 0.00 | - | 3 | 25 | 118.00 | 0.09 | 0.00 | - | 3 | 38 |
| 7.20 | 0.00 | - | 1 | 8 | 119.00 | 0.04 | 0.00 | - | 300 | 324 |
| 21.15 | 0.00 | - | 1 | 48 | 120.00 | 0.01 | 0.00 | - | 2 | 100 |
| 23.35 | 0.00 | - | 2 | 43 | 121.00 | 0.02 | -0.05 | -71.43% | 1 | 11 |
| 18.20 | 0.00 | - | 3 | 46 | 122.00 | 0.06 | 0.00 | - | 101 | 106 |
| 14.98 | -7.21 | -32.49% | 20 | 55 | 123.00 | 0.02 | -0.04 | -66.67% | 10 | 16 |
| 14.72 | 0.00 | - | 1 | 34 | 124.00 | 0.05 | 0.00 | - | 2 | 28 |
| 13.22 | -3.74 | -22.05% | 10 | 64 | 125.00 | 0.05 | -0.01 | -16.67% | 12 | 301 |
| 15.11 | 0.00 | - | 1 | 229 | 126.00 | 0.09 | -0.05 | -35.71% | 2 | 46 |
| 15.00 | 0.00 | - | 3 | 107 | 127.00 | 0.14 | 0.00 | - | 1 | 26 |
| 11.00 | -4.97 | -31.12% | 2 | 34 | 128.00 | 0.08 | 0.00 | - | 3 | 49 |
| 9.90 | -1.16 | -10.49% | 2 | 50 | 129.00 | 0.09 | -0.15 | -62.50% | 1 | 11 |
| 9.73 | -0.95 | -8.90% | 111 | 67 | 130.00 | 0.10 | +0.02 | +25.00% | 73 | 589 |
| 7.72 | -1.33 | -14.70% | 1 | 129 | 131.00 | 0.13 | -0.04 | -23.53% | 16 | 72 |
| 7.30 | -4.02 | -35.51% | 1 | 44 | 132.00 | 0.22 | +0.12 | +120.00% | 1 | 86 |
| 6.45 | +0.57 | +9.69% | 3 | 6 | 133.00 | 0.22 | -0.05 | -18.52% | 53 | 88 |
| 5.40 | -0.86 | -13.74% | 10 | 842 | 134.00 | 0.34 | -0.03 | -8.11% | 22 | 45 |
| 3.88 | -1.64 | -29.71% | 5 | 131 | 135.00 | 0.44 | -0.02 | -4.35% | 150 | 603 |
| 3.18 | -1.32 | -29.33% | 3 | 405 | 136.00 | 0.65 | +0.06 | +10.17% | 117 | 228 |
| 3.00 | -0.75 | -20.00% | 54 | 50 | 137.00 | 0.80 | -0.10 | -11.11% | 221 | 234 |
| 2.53 | -0.58 | -18.65% | 578 | 690 | 138.00 | 1.25 | +0.14 | +12.61% | 446 | 563 |
| 1.92 | -0.58 | -23.20% | 549 | 391 | 139.00 | 1.59 | +0.23 | +16.91% | 552 | 478 |
| 1.45 | -0.45 | -23.68% | 281 | 1,010 | 140.00 | 2.10 | +0.27 | +14.75% | 348 | 534 |
| 1.07 | -0.46 | -30.07% | 72 | 281 | 141.00 | 3.52 | +0.78 | +28.47% | 3 | 230 |
| 0.77 | -0.34 | -30.63% | 173 | 350 | 142.00 | 3.60 | +0.60 | +20.00% | 24 | 97 |
| 0.53 | -0.18 | -25.35% | 38 | 144 | 143.00 | 4.25 | +0.05 | +1.19% | 16 | 83 |
| 0.34 | -0.39 | -53.42% | 19 | 173 | 144.00 | 6.50 | +1.80 | +38.30% | 11 | 69 |
| 0.26 | -0.20 | -43.48% | 359 | 1,395 | 145.00 | 6.15 | +0.25 | +4.24% | 6 | 94 |
| 0.18 | -0.13 | -41.94% | 27 | 68 | 146.00 | 6.60 | 0.00 | - | 1 | 15 |
| 0.08 | -0.13 | -61.90% | 43 | 144 | 147.00 | 4.35 | 0.00 | - | - | 12 |
| 0.10 | -0.09 | -47.37% | 41 | 79 | 148.00 | 10.03 | +5.43 | +118.04% | 1 | 2 |
| 0.15 | 0.00 | - | 52 | 72 | 149.00 | 11.00 | +3.00 | +37.50% | 1 | 0 |
| 0.05 | -0.06 | -54.55% | 24 | 626 | 150.00 | 8.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 3 | 130 | 152.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 289 | 155.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 37 | 157.50 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 13 | 79 | 160.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 11 | 24 | 162.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 9 | 11 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.