Oracle Corporation (ORCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.50 | 0.00 | - | 2 | 0 | 65.00 | 0.12 | 0.00 | - | 1 | 1 |
| 47.86 | 0.00 | - | 1 | 49 | 70.00 | 0.11 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 75.00 | 0.15 | 0.00 | - | 5 | 5 |
| 37.79 | 0.00 | - | 1 | 1 | 80.00 | 0.06 | 0.00 | - | 3 | 14 |
| 40.67 | 0.00 | - | 1 | 13 | 85.00 | 0.01 | 0.00 | - | 20 | 22 |
| 25.45 | 0.00 | - | 2 | 68 | 90.00 | 0.01 | 0.00 | - | 20 | 1,036 |
| 21.27 | -0.53 | -2.43% | 3 | 576 | 95.00 | 0.01 | -0.01 | -50.00% | 1 | 679 |
| 16.15 | +0.25 | +1.57% | 6 | 518 | 100.00 | 0.05 | 0.00 | - | 30 | 2,406 |
| - | - | - | - | - | 102.00 | 0.04 | 0.00 | - | 150 | 173 |
| 16.00 | 0.00 | - | 3 | 13 | 103.00 | 0.13 | 0.00 | - | - | 2 |
| - | - | - | - | - | 104.00 | 0.03 | -0.01 | -25.00% | 70 | 252 |
| 12.73 | 0.00 | - | 25 | 275 | 105.00 | 0.03 | 0.00 | - | 2 | 1,031 |
| - | - | - | - | - | 106.00 | 0.04 | 0.00 | - | 4 | 188 |
| 8.82 | 0.00 | - | 1 | 8 | 107.00 | 0.03 | -0.02 | -40.00% | 6 | 868 |
| 8.85 | 0.00 | - | 2 | 20 | 108.00 | 0.04 | -0.02 | -33.33% | 1 | 2,907 |
| 5.90 | 0.00 | - | 8 | 9 | 109.00 | 0.07 | 0.00 | - | 1 | 145 |
| 6.96 | +0.06 | +0.87% | 74 | 3,315 | 110.00 | 0.07 | -0.02 | -22.22% | 22 | 2,850 |
| 6.40 | 0.00 | - | 8 | 10 | 111.00 | 0.09 | -0.06 | -40.00% | 6 | 222 |
| 5.80 | 0.00 | - | 1 | 40 | 112.00 | 0.15 | -0.05 | -25.00% | 19 | 401 |
| 5.65 | 0.00 | - | 5 | 1,194 | 113.00 | 0.20 | -0.09 | -31.03% | 44 | 475 |
| 3.20 | -0.20 | -5.88% | 14 | 741 | 114.00 | 0.38 | -0.03 | -7.32% | 140 | 560 |
| 2.34 | -0.29 | -11.03% | 111 | 2,243 | 115.00 | 0.54 | -0.15 | -21.74% | 216 | 5,968 |
| 1.62 | -0.23 | -12.43% | 1,163 | 943 | 116.00 | 0.86 | -0.13 | -13.13% | 309 | 570 |
| 1.08 | -0.33 | -23.40% | 811 | 1,677 | 117.00 | 1.28 | -0.18 | -12.33% | 284 | 573 |
| 0.66 | -0.13 | -16.46% | 707 | 1,686 | 118.00 | 1.85 | -0.17 | -8.42% | 201 | 1,291 |
| 0.38 | -0.17 | -30.91% | 632 | 1,011 | 119.00 | 2.68 | -0.05 | -1.83% | 1 | 295 |
| 0.22 | -0.15 | -40.54% | 522 | 3,596 | 120.00 | 3.52 | +0.10 | +2.92% | 26 | 2,601 |
| 0.12 | -0.11 | -47.83% | 125 | 1,476 | 121.00 | 4.50 | 0.00 | - | 1 | 46 |
| 0.09 | -0.06 | -40.00% | 50 | 569 | 122.00 | 5.05 | -0.30 | -5.61% | 3 | 46 |
| 0.05 | -0.04 | -44.44% | 98 | 4,532 | 123.00 | 5.35 | 0.00 | - | 2 | 13 |
| 0.02 | -0.04 | -66.67% | 20 | 210 | 124.00 | 6.70 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 36 | 4,507 | 125.00 | 8.45 | +0.93 | +12.37% | 710 | 1,303 |
| 0.03 | -0.01 | -25.00% | 29 | 108 | 126.00 | 10.35 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 2 | 40 | 127.00 | 11.55 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 13 | 128.00 | 9.70 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 4 | 116 | 129.00 | 12.60 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 75 | 4,227 | 130.00 | 13.45 | -1.30 | -8.81% | 701 | 4 |
| 0.02 | 0.00 | - | 110 | 333 | 131.00 | 15.50 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 7 | 7,399 | 135.00 | 20.51 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 141 | 2,560 | 140.00 | 24.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,446 | 145.00 | 21.20 | 0.00 | - | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 3 | 2,630 | 150.00 | 28.34 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 303 | 155.00 | 40.74 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 57 | 160.00 | 32.70 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 60 | 86 | 165.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 353 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 70 | 81 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 51 | 180.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 100 | 100 | 185.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 42 | 190.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.