UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.89 +1.44 (+1.84%) GOLD FUTURES
2,329.30 -19.80 (-0.84%) DOW
38,741.58 +152.42 (+0.39%) Bitcoin GBP
52,314.01 -99.14 (-0.19%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00035000 | 2024-05-30 9:55AM EDT | 35.00 | 133.10 | 105.80 | 108.60 | 0.00 | - | 1 | 0 | 233.59% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 103.30 | 106.10 | 0.00 | - | 2 | 1 | 222.46% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 100.90 | 103.40 | 0.00 | - | 2 | 0 | 207.81% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 98.40 | 101.10 | 0.00 | - | 3 | 2 | 206.25% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 73.10 | 76.30 | 0.00 | - | 1 | 251 | 129.49% |
| DELL240719C00070000 | 2024-06-14 3:48PM EDT | 70.00 | 69.15 | 70.60 | 73.70 | +4.75 | +7.38% | 2 | 314 | 121.09% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 60.70 | 64.50 | 0.00 | - | 4 | 56 | 0.00% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 66.10 | 68.80 | 0.00 | - | 2 | 82 | 123.24% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 63.60 | 66.30 | 0.00 | - | 1 | 37 | 117.68% |
| DELL240719C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 55.10 | 62.00 | 63.50 | 0.00 | - | 2 | 246 | 121.29% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 59.70 | 60.20 | 0.00 | - | 2 | 1,013 | 107.08% |
| DELL240719C00085000 | 2024-06-13 10:32AM EDT | 85.00 | 49.04 | 56.00 | 58.60 | 0.00 | - | 1 | 1,220 | 97.02% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 54.10 | 55.30 | 0.00 | - | 1 | 153 | 88.62% |
| DELL240719C00090000 | 2024-06-13 10:56AM EDT | 90.00 | 45.50 | 52.30 | 52.70 | 0.00 | - | 41 | 504 | 93.60% |
| DELL240719C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 42.60 | 49.40 | 50.50 | 0.00 | - | 2 | 195 | 87.50% |
| DELL240719C00095000 | 2024-06-17 11:15AM EDT | 95.00 | 48.67 | 47.30 | 47.80 | +9.82 | +25.28% | 3 | 135 | 85.45% |
| DELL240719C00097500 | 2024-06-05 12:43PM EDT | 97.50 | 41.50 | 44.50 | 45.40 | -0.10 | -0.24% | 1 | 137 | 78.42% |
| DELL240719C00100000 | 2024-06-17 12:19PM EDT | 100.00 | 41.52 | 42.50 | 43.80 | +8.62 | +26.20% | 8 | 588 | 87.84% |
| DELL240719C00105000 | 2024-06-13 12:33PM EDT | 105.00 | 35.00 | 37.50 | 38.10 | +5.00 | +16.67% | 1 | 1,040 | 72.31% |
| DELL240719C00110000 | 2024-06-17 12:24PM EDT | 110.00 | 32.40 | 31.70 | 33.80 | +6.40 | +24.62% | 38 | 441 | 62.55% |
| DELL240719C00115000 | 2024-06-17 11:26AM EDT | 115.00 | 28.20 | 27.30 | 28.30 | +9.77 | +53.01% | 16 | 529 | 54.69% |
| DELL240719C00120000 | 2024-06-17 12:12PM EDT | 120.00 | 22.65 | 23.20 | 23.80 | +6.35 | +38.96% | 41 | 994 | 54.42% |
| DELL240719C00125000 | 2024-06-17 12:24PM EDT | 125.00 | 18.40 | 18.90 | 19.30 | +5.35 | +41.00% | 45 | 1,403 | 50.57% |
| DELL240719C00130000 | 2024-06-17 1:12PM EDT | 130.00 | 14.88 | 15.00 | 15.40 | +5.18 | +53.40% | 574 | 3,279 | 50.32% |
| DELL240719C00135000 | 2024-06-17 1:21PM EDT | 135.00 | 11.62 | 11.50 | 11.80 | +4.32 | +59.18% | 1,155 | 3,619 | 47.91% |
| DELL240719C00140000 | 2024-06-17 1:19PM EDT | 140.00 | 8.74 | 8.70 | 9.00 | +3.54 | +68.08% | 3,894 | 6,067 | 47.80% |
| DELL240719C00145000 | 2024-06-17 1:21PM EDT | 145.00 | 6.41 | 6.40 | 6.60 | +2.88 | +81.59% | 2,280 | 3,444 | 47.15% |
| DELL240719C00150000 | 2024-06-17 1:20PM EDT | 150.00 | 4.59 | 4.60 | 4.80 | +2.14 | +87.35% | 3,072 | 4,010 | 47.27% |
| DELL240719C00155000 | 2024-06-17 1:21PM EDT | 155.00 | 3.30 | 3.30 | 3.40 | +1.71 | +107.55% | 2,145 | 1,600 | 47.28% |
| DELL240719C00160000 | 2024-06-17 1:20PM EDT | 160.00 | 2.38 | 2.30 | 2.40 | +1.23 | +106.96% | 1,183 | 6,563 | 47.66% |
| DELL240719C00165000 | 2024-06-17 1:10PM EDT | 165.00 | 1.60 | 1.65 | 1.75 | +0.85 | +113.33% | 1,950 | 1,610 | 48.78% |
| DELL240719C00170000 | 2024-06-17 1:22PM EDT | 170.00 | 1.25 | 1.20 | 1.25 | +0.66 | +111.86% | 521 | 4,122 | 49.56% |
| DELL240719C00175000 | 2024-06-17 1:12PM EDT | 175.00 | 0.90 | 0.90 | 0.95 | +0.48 | +114.29% | 1,426 | 5,180 | 50.81% |
| DELL240719C00180000 | 2024-06-17 12:49PM EDT | 180.00 | 0.70 | 0.70 | 0.75 | +0.35 | +100.00% | 611 | 4,602 | 52.61% |
| DELL240719C00185000 | 2024-06-17 12:10PM EDT | 185.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 22 | 4,141 | 53.86% |
| DELL240719C00190000 | 2024-06-17 1:07PM EDT | 190.00 | 0.50 | 0.40 | 0.50 | +0.26 | +108.33% | 88 | 1,935 | 55.81% |
| DELL240719C00195000 | 2024-06-17 11:19AM EDT | 195.00 | 0.40 | 0.30 | 0.65 | +0.25 | +166.67% | 300 | 281 | 60.25% |
| DELL240719C00200000 | 2024-06-17 12:38PM EDT | 200.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 403 | 4,397 | 59.08% |
| DELL240719C00210000 | 2024-06-17 12:43PM EDT | 210.00 | 0.24 | 0.05 | 0.45 | +0.07 | +41.18% | 4 | 193 | 63.97% |
| DELL240719C00220000 | 2024-06-17 12:25PM EDT | 220.00 | 0.19 | 0.15 | 0.25 | +0.08 | +72.73% | 23 | 1,151 | 67.87% |
| DELL240719C00230000 | 2024-06-17 12:40PM EDT | 230.00 | 0.17 | 0.10 | 0.25 | +0.07 | +70.00% | 4 | 49 | 72.17% |
| DELL240719C00240000 | 2024-06-17 11:28AM EDT | 240.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 94 | 210 | 74.12% |
| DELL240719C00250000 | 2024-06-17 12:11PM EDT | 250.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 14 | 843 | 74.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00035000 | 2024-05-21 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 192.19% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 176.56% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 176.56% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 144.92% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 159.38% |
| DELL240719P00060000 | 2024-05-31 10:13AM EDT | 60.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 116.80% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 118.95% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 0.65 | 0.00 | - | 4 | 244 | 130.47% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 143.60% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 97.27% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 349 | 92.77% |
| DELL240719P00075000 | 2024-06-11 2:28PM EDT | 75.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 23 | 169 | 120.12% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 87.30% |
| DELL240719P00080000 | 2024-06-17 10:06AM EDT | 80.00 | 0.20 | 0.00 | 0.15 | +0.12 | +150.00% | 1 | 154 | 80.08% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 107.62% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 208 | 89.55% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 297 | 68.75% |
| DELL240719P00090000 | 2024-06-12 10:07AM EDT | 90.00 | 0.40 | 0.05 | 0.15 | +0.29 | +263.64% | 3 | 237 | 67.58% |
| DELL240719P00092500 | 2024-06-13 9:54AM EDT | 92.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 391 | 63.87% |
| DELL240719P00095000 | 2024-06-17 10:50AM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 375 | 60.35% |
| DELL240719P00097500 | 2024-06-14 1:57PM EDT | 97.50 | 0.13 | 0.05 | 0.35 | 0.00 | - | 23 | 154 | 62.99% |
| DELL240719P00100000 | 2024-06-17 1:19PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.09 | -37.50% | 8 | 919 | 56.64% |
| DELL240719P00105000 | 2024-06-17 1:19PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.15 | -46.87% | 101 | 3,832 | 52.05% |
| DELL240719P00110000 | 2024-06-17 1:14PM EDT | 110.00 | 0.27 | 0.25 | 0.30 | -0.22 | -44.90% | 463 | 9,418 | 48.49% |
| DELL240719P00115000 | 2024-06-17 1:14PM EDT | 115.00 | 0.47 | 0.40 | 0.55 | -0.49 | -51.04% | 210 | 1,744 | 47.00% |
| DELL240719P00120000 | 2024-06-17 1:11PM EDT | 120.00 | 0.85 | 0.80 | 0.90 | -0.80 | -48.48% | 471 | 3,722 | 44.68% |
| DELL240719P00125000 | 2024-06-17 1:20PM EDT | 125.00 | 1.45 | 1.40 | 1.55 | -1.25 | -45.13% | 378 | 2,738 | 43.48% |
| DELL240719P00130000 | 2024-06-17 1:21PM EDT | 130.00 | 2.45 | 2.40 | 2.50 | -2.04 | -45.33% | 496 | 2,179 | 42.00% |
| DELL240719P00135000 | 2024-06-17 1:16PM EDT | 135.00 | 4.10 | 3.90 | 4.10 | -2.65 | -39.26% | 476 | 1,990 | 42.05% |
| DELL240719P00140000 | 2024-06-17 12:47PM EDT | 140.00 | 5.90 | 6.00 | 6.20 | -3.80 | -39.18% | 380 | 1,650 | 41.80% |
| DELL240719P00145000 | 2024-06-17 1:20PM EDT | 145.00 | 8.80 | 8.70 | 8.90 | -4.90 | -35.77% | 286 | 1,077 | 41.79% |
| DELL240719P00150000 | 2024-06-17 1:13PM EDT | 150.00 | 12.09 | 11.90 | 12.10 | -5.37 | -30.76% | 55 | 1,078 | 41.58% |
| DELL240719P00155000 | 2024-06-17 11:40AM EDT | 155.00 | 15.45 | 15.50 | 15.80 | -5.23 | -25.29% | 8 | 475 | 41.59% |
| DELL240719P00160000 | 2024-06-17 11:12AM EDT | 160.00 | 19.87 | 19.50 | 19.90 | -4.53 | -18.57% | 6 | 478 | 41.77% |
| DELL240719P00165000 | 2024-06-17 12:29PM EDT | 165.00 | 24.41 | 23.90 | 24.30 | -5.85 | -19.33% | 1 | 352 | 42.11% |
| DELL240719P00170000 | 2024-06-17 11:13AM EDT | 170.00 | 28.20 | 27.90 | 29.70 | -6.76 | -19.34% | 9 | 167 | 52.20% |
| DELL240719P00175000 | 2024-06-17 9:57AM EDT | 175.00 | 35.20 | 33.30 | 33.90 | -10.21 | -22.48% | 5 | 25 | 47.39% |
| DELL240719P00180000 | 2024-06-13 3:21PM EDT | 180.00 | 44.27 | 37.90 | 38.50 | 0.00 | - | 3 | 2 | 43.85% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 42.10 | 43.40 | 0.00 | - | 10 | 0 | 44.63% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 52.40 | 53.30 | 0.00 | - | - | 0 | 46.68% |
| DELL240719P00200000 | 2024-05-31 9:34AM EDT | 200.00 | 61.58 | 57.70 | 58.40 | 0.00 | - | 6 | 0 | 55.08% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 76.80 | 78.30 | 0.00 | - | 1 | 0 | 61.33% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 86.90 | 88.20 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 97.70 | 98.30 | 0.00 | - | 2 | 0 | 71.48% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 107.70 | 108.30 | 0.00 | - | 1 | 0 | 76.17% |
© 2024 Yahoo. All rights reserved.