UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.58 +0.59 (+0.75%) GOLD FUTURES
2,353.70 +31.40 (+1.35%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,080.79 +888.82 (+1.81%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| 51.75 | 0.00 | - | 1 | 11 | 75.00 | - | - | - | - | - |
| 40.90 | 0.00 | - | 1 | 1 | 85.00 | 0.12 | -0.06 | -33.33% | 9 | 19 |
| 37.90 | 0.00 | - | 5 | 5 | 90.00 | 0.15 | -0.08 | -34.78% | 6 | 31 |
| 24.20 | 0.00 | - | 1 | 11 | 95.00 | 0.25 | -0.20 | -44.44% | 9 | 21 |
| 32.20 | 0.00 | - | 1 | 22 | 100.00 | 0.46 | +0.19 | +70.37% | 23 | 75 |
| - | - | - | - | - | 105.00 | 0.74 | -0.09 | -10.84% | 12 | 84 |
| - | - | - | - | - | 106.00 | 0.82 | -0.10 | -10.87% | 1 | 25 |
| 13.30 | 0.00 | - | 3 | 3 | 107.00 | 0.85 | -0.47 | -35.61% | 2 | 51 |
| - | - | - | - | - | 108.00 | 1.12 | -0.08 | -6.67% | 10 | 42 |
| - | - | - | - | - | 109.00 | 1.26 | 0.00 | - | 1 | 4 |
| 14.83 | 0.00 | - | - | 200 | 110.00 | 1.15 | -0.30 | -20.69% | 20 | 116 |
| 15.10 | 0.00 | - | - | 7 | 111.00 | 1.45 | +0.11 | +8.21% | 3 | 18 |
| 12.50 | 0.00 | - | - | 1 | 112.00 | 1.55 | -0.20 | -11.43% | 6 | 675 |
| 20.60 | +7.40 | +56.06% | 22 | 2 | 113.00 | 1.77 | -0.18 | -9.23% | 3 | 445 |
| 16.40 | 0.00 | - | 3 | 3 | 114.00 | 1.90 | -0.27 | -12.44% | 11 | 1,612 |
| 15.50 | 0.00 | - | 5 | 11 | 115.00 | 2.15 | -0.32 | -12.96% | 22 | 99 |
| 17.35 | 0.00 | - | 1 | 2 | 116.00 | 2.70 | -0.46 | -14.56% | 5 | 13 |
| 16.65 | 0.00 | - | 1 | 56 | 117.00 | 2.65 | -0.36 | -11.96% | 5 | 718 |
| 14.40 | 0.00 | - | 11 | 14 | 118.00 | 2.85 | -0.07 | -2.40% | 13 | 1,123 |
| 8.70 | 0.00 | - | 5 | 30 | 119.00 | 3.10 | -0.10 | -3.13% | 15 | 23 |
| 15.00 | 0.00 | - | 1 | 513 | 120.00 | 3.45 | -0.05 | -1.43% | 123 | 118 |
| 12.50 | 0.00 | - | 1 | 37 | 121.00 | 3.70 | -0.40 | -9.76% | 2 | 6 |
| 13.95 | +0.85 | +6.49% | 1 | 24 | 122.00 | 4.10 | -0.60 | -12.77% | 8 | 26 |
| 12.50 | -0.28 | -2.19% | 1 | 5 | 123.00 | 5.10 | 0.00 | - | 3 | 4 |
| 10.79 | 0.00 | - | 31 | 48 | 124.00 | 4.80 | -0.40 | -7.69% | 15 | 47 |
| 12.56 | +0.65 | +5.46% | 10 | 419 | 125.00 | 5.17 | -0.13 | -2.45% | 102 | 140 |
| 10.53 | -1.07 | -9.22% | 1 | 463 | 126.00 | 8.10 | 0.00 | - | 1 | 15 |
| 10.91 | -0.08 | -0.73% | 4 | 115 | 127.00 | 6.40 | -0.21 | -3.18% | 20 | 28 |
| 10.45 | -0.05 | -0.48% | 31 | 141 | 128.00 | 6.35 | -0.75 | -10.56% | 2 | 27 |
| 9.80 | +0.30 | +3.16% | 3 | 281 | 129.00 | 8.70 | 0.00 | - | 1 | 8 |
| 9.33 | -0.67 | -6.70% | 41 | 249 | 130.00 | 7.29 | -1.11 | -13.21% | 37 | 59 |
| 9.23 | +0.03 | +0.33% | 8 | 40 | 131.00 | - | - | - | - | - |
| 8.50 | +0.50 | +6.25% | 2 | 15 | 132.00 | 8.25 | -0.50 | -5.71% | 8 | 11 |
| 8.03 | -0.27 | -3.25% | 9 | 170 | 133.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 2 | 25 | 134.00 | 9.99 | -0.07 | -0.70% | 5 | 5 |
| 7.40 | -0.20 | -2.63% | 140 | 384 | 135.00 | 11.20 | -0.07 | -0.62% | 7 | 66 |
| 7.20 | +0.80 | +12.50% | 1 | 9 | 136.00 | 13.70 | 0.00 | - | 1 | 3 |
| 6.93 | 0.00 | - | 3 | 9 | 137.00 | 24.05 | 0.00 | - | 10 | 12 |
| 5.65 | -0.49 | -7.98% | 2 | 30 | 138.00 | 13.00 | -1.00 | -7.14% | 3 | 6 |
| 5.60 | -0.10 | -1.75% | 154 | 268 | 140.00 | 13.35 | -2.25 | -14.42% | 7 | 9 |
| 4.20 | +0.26 | +6.60% | 15 | 92 | 145.00 | - | - | - | - | - |
| 3.03 | +0.20 | +7.07% | 131 | 87 | 150.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 506 | 155.00 | - | - | - | - | - |
| 1.54 | -0.04 | -2.53% | 1 | 55 | 160.00 | - | - | - | - | - |
| 1.05 | -0.05 | -4.55% | 103 | 37 | 165.00 | - | - | - | - | - |
| 0.75 | -0.25 | -25.00% | 2 | 13 | 170.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 21 | 175.00 | - | - | - | - | - |
| 0.44 | +0.20 | +83.33% | 1 | 8 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.