UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.95 -0.05 (-0.06%) GOLD FUTURES
2,313.90 +2.90 (+0.13%) DOW
38,148.10 +244.81 (+0.65%) Bitcoin GBP
47,243.24 +1,295.89 (+2.82%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 100.00 | 26.00 | 23.20 | 25.40 | 0.00 | - | 77 | 36 | 80.40% |
| DELL240524C00105000 | 2024-04-30 1:20PM EDT | 105.00 | 20.00 | 18.30 | 18.90 | 0.00 | - | 1 | 14 | 56.59% |
| DELL240524C00106000 | 2024-04-19 3:28PM EDT | 106.00 | 12.30 | 17.40 | 18.00 | 0.00 | - | 1 | 1 | 55.64% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 15.90 | 17.30 | 0.00 | - | 1 | 1 | 51.64% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 14.60 | 15.30 | 0.00 | - | - | 1 | 51.44% |
| DELL240524C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 17.40 | 14.30 | 14.50 | 0.00 | - | 1 | 32 | 54.30% |
| DELL240524C00111000 | 2024-05-01 11:23AM EDT | 111.00 | 10.70 | 13.40 | 13.70 | 0.00 | - | 1 | 17 | 53.20% |
| DELL240524C00113000 | 2024-05-01 12:26PM EDT | 113.00 | 9.10 | 11.90 | 12.40 | 0.00 | - | 1 | 4 | 53.74% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 11.10 | 11.30 | 0.00 | - | 1 | 19 | 51.18% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 115.00 | 10.39 | 8.60 | 10.70 | 0.00 | - | 1 | 206 | 52.86% |
| DELL240524C00116000 | 2024-05-01 3:11PM EDT | 116.00 | 9.24 | 9.80 | 10.00 | 0.00 | - | 8 | 12 | 51.45% |
| DELL240524C00117000 | 2024-05-01 3:11PM EDT | 117.00 | 8.58 | 9.10 | 9.30 | 0.00 | - | 13 | 30 | 50.79% |
| DELL240524C00118000 | 2024-05-02 1:02PM EDT | 118.00 | 8.30 | 8.50 | 8.70 | +0.60 | +7.79% | 1 | 33 | 50.82% |
| DELL240524C00119000 | 2024-05-01 2:51PM EDT | 119.00 | 7.00 | 7.70 | 8.10 | 0.00 | - | 15 | 22 | 51.47% |
| DELL240524C00120000 | 2024-05-02 1:33PM EDT | 120.00 | 7.43 | 7.20 | 7.50 | +1.83 | +32.68% | 147 | 1,685 | 51.05% |
| DELL240524C00121000 | 2024-05-02 1:07PM EDT | 121.00 | 6.70 | 6.70 | 6.90 | +1.20 | +21.82% | 72 | 1,339 | 50.43% |
| DELL240524C00122000 | 2024-05-01 2:19PM EDT | 122.00 | 4.70 | 6.10 | 6.40 | 0.00 | - | 50 | 69 | 50.42% |
| DELL240524C00123000 | 2024-05-02 12:04PM EDT | 123.00 | 5.80 | 5.70 | 5.90 | +1.60 | +38.10% | 8 | 57 | 50.21% |
| DELL240524C00124000 | 2024-05-02 11:28AM EDT | 124.00 | 4.50 | 5.30 | 5.50 | +0.60 | +15.38% | 12 | 15 | 50.60% |
| DELL240524C00125000 | 2024-05-02 1:21PM EDT | 125.00 | 4.90 | 4.70 | 5.00 | +1.10 | +28.95% | 17 | 359 | 49.98% |
| DELL240524C00126000 | 2024-05-01 1:16PM EDT | 126.00 | 2.95 | 4.40 | 4.60 | 0.00 | - | 15 | 259 | 49.95% |
| DELL240524C00127000 | 2024-05-02 11:55AM EDT | 127.00 | 3.80 | 4.10 | 4.30 | +0.77 | +25.41% | 5 | 208 | 50.57% |
| DELL240524C00128000 | 2024-05-02 1:30PM EDT | 128.00 | 3.90 | 3.60 | 3.90 | +1.00 | +34.48% | 2 | 1,547 | 50.17% |
| DELL240524C00129000 | 2024-05-02 11:35AM EDT | 129.00 | 2.90 | 3.30 | 3.50 | -0.80 | -21.62% | 1 | 57 | 49.54% |
| DELL240524C00130000 | 2024-05-02 12:43PM EDT | 130.00 | 2.83 | 3.00 | 3.20 | +0.23 | +8.85% | 87 | 733 | 49.59% |
| DELL240524C00131000 | 2024-05-01 3:29PM EDT | 131.00 | 2.22 | 2.70 | 2.90 | 0.00 | - | 8 | 65 | 49.43% |
| DELL240524C00132000 | 2024-05-02 11:30AM EDT | 132.00 | 2.10 | 2.45 | 2.60 | -2.41 | -53.44% | 9 | 119 | 49.07% |
| DELL240524C00133000 | 2024-05-01 11:59AM EDT | 133.00 | 1.85 | 2.20 | 2.40 | +0.41 | +28.47% | 10 | 52 | 49.48% |
| DELL240524C00134000 | 2024-05-02 11:30AM EDT | 134.00 | 1.70 | 2.05 | 2.15 | +0.10 | +6.25% | 2 | 8 | 49.22% |
| DELL240524C00135000 | 2024-05-02 1:25PM EDT | 135.00 | 1.90 | 1.80 | 1.95 | +0.40 | +26.67% | 7 | 254 | 49.28% |
| DELL240524C00136000 | 2024-05-02 11:57AM EDT | 136.00 | 1.49 | 1.65 | 1.75 | +0.04 | +2.76% | 1 | 39 | 49.17% |
| DELL240524C00137000 | 2024-04-30 3:52PM EDT | 137.00 | 2.53 | 1.45 | 2.15 | 0.00 | - | 15 | 22 | 51.71% |
| DELL240524C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 0.97 | 1.30 | 1.40 | 0.00 | - | 4 | 18 | 48.95% |
| DELL240524C00139000 | 2024-05-01 2:31PM EDT | 139.00 | 0.90 | 1.15 | 1.30 | 0.00 | - | 2 | 5 | 49.51% |
| DELL240524C00140000 | 2024-05-02 11:55AM EDT | 140.00 | 1.00 | 1.05 | 1.15 | +0.13 | +14.94% | 2 | 417 | 49.29% |
| DELL240524C00141000 | 2024-04-23 10:18AM EDT | 141.00 | 1.02 | 0.95 | 1.05 | 0.00 | - | 30 | 208 | 49.59% |
| DELL240524C00142000 | 2024-04-30 11:13AM EDT | 142.00 | 1.50 | 0.80 | 0.90 | 0.00 | - | 5 | 12 | 48.98% |
| DELL240524C00143000 | 2024-05-01 10:12AM EDT | 143.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 5 | 19 | 49.76% |
| DELL240524C00145000 | 2024-05-02 11:55AM EDT | 145.00 | 0.55 | 0.60 | 0.70 | +0.09 | +19.57% | 3 | 18 | 50.20% |
| DELL240524C00150000 | 2024-05-02 10:38AM EDT | 150.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 3 | 49 | 51.81% |
| DELL240524C00155000 | 2024-04-29 9:38AM EDT | 155.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 3 | 36 | 56.74% |
| DELL240524C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 58.40% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 165.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | - | 6 | 64.70% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 170.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 22 | 62.50% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 175.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 1 | 66.99% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 0.83 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 69.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 15 | 95.70% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 80.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | - | 2 | 77.73% |
| DELL240524P00090000 | 2024-04-23 12:53PM EDT | 90.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 33 | 63.87% |
| DELL240524P00095000 | 2024-05-01 1:40PM EDT | 95.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 20 | 55 | 58.74% |
| DELL240524P00100000 | 2024-05-02 1:02PM EDT | 100.00 | 0.30 | 0.20 | 0.30 | -0.24 | -44.44% | 9 | 838 | 49.61% |
| DELL240524P00105000 | 2024-05-02 1:18PM EDT | 105.00 | 0.60 | 0.55 | 0.65 | -0.50 | -45.45% | 13 | 917 | 47.95% |
| DELL240524P00106000 | 2024-05-02 10:18AM EDT | 106.00 | 1.05 | 0.65 | 0.75 | +0.49 | +87.50% | 2 | 25 | 47.61% |
| DELL240524P00107000 | 2024-05-01 3:50PM EDT | 107.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 2 | 7 | 47.02% |
| DELL240524P00108000 | 2024-05-02 10:06AM EDT | 108.00 | 1.47 | 0.90 | 1.00 | -0.13 | -8.12% | 10 | 20 | 47.07% |
| DELL240524P00109000 | 2024-05-01 12:33PM EDT | 109.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 3 | 8 | 46.09% |
| DELL240524P00110000 | 2024-05-02 1:19PM EDT | 110.00 | 1.24 | 1.15 | 1.30 | -0.55 | -30.73% | 15 | 152 | 46.34% |
| DELL240524P00111000 | 2024-05-02 11:57AM EDT | 111.00 | 1.58 | 1.40 | 1.50 | -0.37 | -18.97% | 1 | 7 | 46.29% |
| DELL240524P00112000 | 2024-05-02 1:18PM EDT | 112.00 | 1.68 | 1.55 | 1.70 | -0.92 | -35.38% | 1 | 64 | 45.97% |
| DELL240524P00113000 | 2024-05-02 1:32PM EDT | 113.00 | 1.77 | 1.80 | 1.95 | -0.43 | -19.55% | 12 | 32 | 45.97% |
| DELL240524P00114000 | 2024-05-01 3:24PM EDT | 114.00 | 2.54 | 2.05 | 2.20 | 0.00 | - | 6 | 15 | 45.73% |
| DELL240524P00115000 | 2024-05-02 12:29PM EDT | 115.00 | 2.60 | 2.30 | 2.55 | -0.72 | -21.69% | 4 | 273 | 46.24% |
| DELL240524P00116000 | 2024-05-02 9:50AM EDT | 116.00 | 3.10 | 2.65 | 2.80 | -0.68 | -17.99% | 3 | 66 | 45.51% |
| DELL240524P00117000 | 2024-05-02 11:48AM EDT | 117.00 | 3.40 | 3.00 | 3.20 | -0.09 | -2.58% | 1 | 340 | 45.94% |
| DELL240524P00118000 | 2024-05-02 9:39AM EDT | 118.00 | 3.93 | 3.30 | 3.50 | +0.73 | +22.81% | 1 | 1,013 | 45.22% |
| DELL240524P00119000 | 2024-05-01 2:44PM EDT | 119.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 27 | 35 | 45.15% |
| DELL240524P00120000 | 2024-05-02 11:28AM EDT | 120.00 | 4.88 | 4.10 | 4.30 | -0.52 | -9.63% | 1 | 235 | 44.85% |
| DELL240524P00121000 | 2024-05-02 1:30PM EDT | 121.00 | 4.50 | 4.50 | 4.80 | -0.70 | -13.46% | 4 | 14 | 45.13% |
| DELL240524P00122000 | 2024-05-01 11:27AM EDT | 122.00 | 7.40 | 5.00 | 5.30 | 0.00 | - | 3 | 25 | 45.17% |
| DELL240524P00123000 | 2024-05-02 12:29PM EDT | 123.00 | 6.00 | 5.50 | 5.80 | -2.00 | -25.00% | 1 | 18 | 44.97% |
| DELL240524P00124000 | 2024-05-01 2:45PM EDT | 124.00 | 7.04 | 6.10 | 6.40 | 0.00 | - | 5 | 15 | 45.36% |
| DELL240524P00125000 | 2024-05-02 10:24AM EDT | 125.00 | 8.25 | 6.60 | 7.00 | -0.78 | -8.64% | 1 | 1,535 | 45.53% |
| DELL240524P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 6.50 | 7.20 | 7.50 | 0.00 | - | 3 | 217 | 44.64% |
| DELL240524P00127000 | 2024-05-01 10:23AM EDT | 127.00 | 9.60 | 7.90 | 8.10 | 0.00 | - | 5 | 12 | 44.34% |
| DELL240524P00128000 | 2024-04-29 10:20AM EDT | 128.00 | 6.80 | 8.40 | 8.70 | 0.00 | - | 1 | 15 | 43.80% |
| DELL240524P00130000 | 2024-05-02 12:19PM EDT | 130.00 | 10.60 | 9.90 | 10.10 | -2.52 | -19.21% | 5 | 19 | 43.79% |
| DELL240524P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 8.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 43.43% |
| DELL240524P00133000 | 2024-04-04 12:41PM EDT | 133.00 | 8.20 | 11.60 | 12.40 | 0.00 | - | 1 | 1 | 44.04% |
| DELL240524P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 13.41 | 13.70 | 15.10 | 0.00 | - | 5 | 7 | 55.52% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 140.00 | 12.94 | 17.90 | 18.20 | 0.00 | - | 4 | 4 | 41.82% |
| DELL240524P00143000 | 2024-04-26 12:49PM EDT | 143.00 | 19.10 | 20.50 | 20.90 | 0.00 | - | 4 | 4 | 40.19% |
© 2024 Yahoo. All rights reserved.