UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.62 +0.29 (+0.36%) GOLD FUTURES
2,333.60 -15.50 (-0.66%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,386.26 +54.75 (+0.10%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00055000 | 2024-06-17 9:42AM EDT | 55.00 | 85.90 | 86.20 | 89.10 | +6.69 | +8.45% | 1 | 6 | 127.88% |
| DELL240816C00060000 | 2024-06-12 12:37PM EDT | 60.00 | 72.48 | 81.10 | 84.60 | 0.00 | - | - | 2 | 123.54% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00070000 | 2024-06-03 10:01AM EDT | 70.00 | 61.80 | 71.70 | 74.60 | 0.00 | - | 2 | 3 | 110.64% |
| DELL240816C00075000 | 2024-06-04 9:59AM EDT | 75.00 | 60.50 | 66.30 | 69.80 | 0.00 | - | 2 | 13 | 99.22% |
| DELL240816C00080000 | 2024-06-07 11:39AM EDT | 80.00 | 51.53 | 61.10 | 63.10 | 0.00 | - | 1 | 18 | 58.40% |
| DELL240816C00085000 | 2024-05-24 10:44AM EDT | 85.00 | 80.14 | 57.10 | 58.20 | 0.00 | - | 5 | 36 | 74.27% |
| DELL240816C00090000 | 2024-06-17 3:20PM EDT | 90.00 | 54.58 | 52.10 | 53.20 | +9.25 | +20.41% | 5 | 13 | 67.16% |
| DELL240816C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 48.73 | 46.40 | 48.30 | +7.34 | +17.73% | 6 | 19 | 53.22% |
| DELL240816C00100000 | 2024-06-17 11:31AM EDT | 100.00 | 45.00 | 42.20 | 45.00 | +9.90 | +28.21% | 5 | 985 | 67.36% |
| DELL240816C00105000 | 2024-06-17 2:53PM EDT | 105.00 | 40.70 | 36.50 | 38.80 | +9.75 | +31.50% | 4 | 35 | 62.13% |
| DELL240816C00110000 | 2024-06-17 2:34PM EDT | 110.00 | 35.43 | 32.00 | 34.20 | +7.33 | +26.09% | 29 | 249 | 58.47% |
| DELL240816C00115000 | 2024-06-17 3:23PM EDT | 115.00 | 31.13 | 28.80 | 29.90 | +9.86 | +46.36% | 10 | 237 | 52.26% |
| DELL240816C00120000 | 2024-06-17 3:22PM EDT | 120.00 | 26.51 | 23.20 | 26.80 | +7.61 | +40.26% | 260 | 751 | 60.67% |
| DELL240816C00125000 | 2024-06-17 3:22PM EDT | 125.00 | 22.68 | 19.60 | 22.90 | +9.23 | +68.62% | 169 | 503 | 58.06% |
| DELL240816C00130000 | 2024-06-17 3:56PM EDT | 130.00 | 18.41 | 16.60 | 19.30 | +6.31 | +52.15% | 308 | 1,185 | 55.90% |
| DELL240816C00135000 | 2024-06-17 3:56PM EDT | 135.00 | 15.35 | 14.10 | 16.00 | +5.47 | +55.36% | 756 | 2,888 | 53.96% |
| DELL240816C00140000 | 2024-06-17 3:57PM EDT | 140.00 | 12.10 | 12.20 | 12.60 | +4.30 | +55.13% | 1,513 | 2,558 | 50.34% |
| DELL240816C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 10.20 | 10.00 | 10.20 | +4.13 | +68.04% | 1,730 | 1,726 | 49.75% |
| DELL240816C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 8.26 | 8.20 | 8.40 | +3.86 | +87.73% | 3,720 | 4,730 | 50.34% |
| DELL240816C00155000 | 2024-06-17 3:58PM EDT | 155.00 | 6.70 | 6.50 | 6.80 | +3.20 | +91.43% | 696 | 2,213 | 50.50% |
| DELL240816C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 5.40 | 5.20 | 5.50 | +2.75 | +103.77% | 2,434 | 2,072 | 50.10% |
| DELL240816C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 4.30 | 4.20 | 4.40 | +2.28 | +112.87% | 1,157 | 2,182 | 50.46% |
| DELL240816C00170000 | 2024-06-17 3:53PM EDT | 170.00 | 3.50 | 3.30 | 3.60 | +1.95 | +125.81% | 699 | 851 | 50.85% |
| DELL240816C00175000 | 2024-06-17 3:36PM EDT | 175.00 | 2.90 | 2.60 | 3.00 | +1.80 | +163.64% | 568 | 2,407 | 51.49% |
| DELL240816C00180000 | 2024-06-17 3:53PM EDT | 180.00 | 2.25 | 2.00 | 2.45 | +1.28 | +131.96% | 542 | 1,971 | 51.76% |
| DELL240816C00185000 | 2024-06-17 3:27PM EDT | 185.00 | 2.00 | 1.45 | 1.85 | +1.27 | +173.97% | 118 | 839 | 51.07% |
| DELL240816C00190000 | 2024-06-17 3:43PM EDT | 190.00 | 1.57 | 1.25 | 1.60 | +0.97 | +161.67% | 169 | 828 | 52.56% |
| DELL240816C00195000 | 2024-06-17 3:56PM EDT | 195.00 | 1.30 | 0.75 | 1.40 | +0.85 | +188.89% | 318 | 620 | 52.23% |
| DELL240816C00200000 | 2024-06-17 3:45PM EDT | 200.00 | 1.15 | 0.90 | 1.15 | +0.72 | +167.44% | 238 | 2,844 | 54.69% |
| DELL240816C00210000 | 2024-06-17 2:52PM EDT | 210.00 | 0.70 | 0.70 | 0.90 | +0.35 | +100.00% | 17 | 235 | 57.40% |
| DELL240816C00220000 | 2024-06-17 3:34PM EDT | 220.00 | 0.60 | 0.55 | 1.25 | +0.42 | +233.33% | 44 | 1,497 | 64.01% |
| DELL240816C00230000 | 2024-06-17 10:59AM EDT | 230.00 | 0.20 | 0.25 | 0.65 | +0.02 | +11.11% | 16 | 80 | 60.89% |
| DELL240816C00240000 | 2024-06-17 3:33PM EDT | 240.00 | 0.40 | 0.25 | 0.80 | +0.17 | +73.91% | 108 | 547 | 66.82% |
| DELL240816C00250000 | 2024-06-17 3:38PM EDT | 250.00 | 0.30 | 0.25 | 0.40 | +0.18 | +150.00% | 39 | 2,631 | 65.82% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-06-14 12:39PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 89.84% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.05 | 0.65 | 0.00 | - | - | 1 | 106.35% |
| DELL240816P00065000 | 2024-06-06 12:02PM EDT | 65.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 4 | 44 | 85.74% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 86.72% |
| DELL240816P00075000 | 2024-06-04 3:41PM EDT | 75.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 81.10% |
| DELL240816P00080000 | 2024-06-04 1:45PM EDT | 80.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 7 | 42 | 70.90% |
| DELL240816P00085000 | 2024-05-31 11:07AM EDT | 85.00 | 0.20 | 0.05 | 0.35 | -0.25 | -55.56% | 1 | 64 | 61.13% |
| DELL240816P00090000 | 2024-06-17 9:48AM EDT | 90.00 | 0.22 | 0.10 | 0.30 | +0.02 | +10.00% | 3 | 128 | 55.08% |
| DELL240816P00095000 | 2024-06-13 10:19AM EDT | 95.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 10 | 129 | 53.42% |
| DELL240816P00100000 | 2024-06-17 2:28PM EDT | 100.00 | 0.40 | 0.35 | 0.55 | -0.15 | -27.27% | 15 | 1,086 | 50.54% |
| DELL240816P00105000 | 2024-06-17 3:40PM EDT | 105.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 564 | 2,761 | 49.76% |
| DELL240816P00110000 | 2024-06-17 3:54PM EDT | 110.00 | 1.00 | 1.00 | 1.50 | -0.73 | -42.20% | 65 | 4,366 | 52.22% |
| DELL240816P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 1.50 | 1.45 | 1.70 | -0.83 | -35.62% | 143 | 11,797 | 47.14% |
| DELL240816P00120000 | 2024-06-17 3:59PM EDT | 120.00 | 2.40 | 1.90 | 2.50 | -1.08 | -31.03% | 488 | 1,476 | 46.17% |
| DELL240816P00125000 | 2024-06-17 3:59PM EDT | 125.00 | 3.70 | 3.10 | 3.70 | -1.35 | -26.73% | 449 | 1,517 | 46.01% |
| DELL240816P00130000 | 2024-06-17 3:44PM EDT | 130.00 | 4.77 | 5.00 | 5.30 | -3.43 | -41.83% | 318 | 2,154 | 46.12% |
| DELL240816P00135000 | 2024-06-17 3:58PM EDT | 135.00 | 7.00 | 6.90 | 7.20 | -2.50 | -26.32% | 317 | 1,616 | 45.84% |
| DELL240816P00140000 | 2024-06-17 3:57PM EDT | 140.00 | 9.30 | 9.20 | 9.60 | -3.96 | -29.86% | 210 | 793 | 46.09% |
| DELL240816P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 11.80 | 12.00 | 12.30 | -2.60 | -18.06% | 100 | 517 | 46.00% |
| DELL240816P00150000 | 2024-06-17 12:43PM EDT | 150.00 | 14.25 | 15.00 | 15.50 | -5.55 | -28.03% | 28 | 591 | 46.53% |
| DELL240816P00155000 | 2024-06-17 3:48PM EDT | 155.00 | 18.04 | 18.00 | 19.00 | -4.39 | -19.57% | 24 | 376 | 47.00% |
| DELL240816P00160000 | 2024-06-17 2:59PM EDT | 160.00 | 20.30 | 20.20 | 22.70 | -7.30 | -26.45% | 19 | 517 | 47.08% |
| DELL240816P00165000 | 2024-06-17 12:40PM EDT | 165.00 | 25.73 | 25.50 | 28.40 | -7.37 | -22.27% | 5 | 605 | 56.25% |
| DELL240816P00170000 | 2024-06-17 1:03PM EDT | 170.00 | 30.27 | 29.40 | 31.30 | -5.43 | -15.21% | 5 | 156 | 50.18% |
| DELL240816P00175000 | 2024-06-12 10:00AM EDT | 175.00 | 44.06 | 34.20 | 36.50 | 0.00 | - | 30 | 152 | 55.99% |
| DELL240816P00180000 | 2024-06-03 3:57PM EDT | 180.00 | 48.30 | 38.40 | 39.80 | 0.00 | - | 7 | 20 | 48.83% |
| DELL240816P00185000 | 2024-05-30 12:27PM EDT | 185.00 | 46.30 | 42.70 | 45.30 | +18.95 | +69.29% | 1 | 0 | 56.43% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 190.00 | 30.86 | 47.00 | 50.20 | 0.00 | - | 2 | 1 | 59.39% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 200.00 | 67.50 | 57.60 | 60.40 | 0.00 | - | 2 | 0 | 54.79% |
| DELL240816P00220000 | 2024-05-29 3:56PM EDT | 220.00 | 47.40 | 76.00 | 79.30 | 0.00 | - | - | 0 | 69.51% |
| DELL240816P00230000 | 2024-06-03 3:48PM EDT | 230.00 | 97.77 | 87.50 | 89.80 | 0.00 | - | 2 | 0 | 65.48% |
| DELL240816P00240000 | 2024-06-03 3:48PM EDT | 240.00 | 107.85 | 95.80 | 99.30 | 0.00 | - | 2 | 0 | 79.47% |
| DELL240816P00250000 | 2024-06-03 3:48PM EDT | 250.00 | 117.80 | 106.90 | 109.90 | 0.00 | - | 2 | 0 | 68.80% |
© 2024 Yahoo. All rights reserved.