UK markets open in 1 hour 5 minutes
NIKKEI 225
39,027.24 +410.14 (+1.06%) HANG SENG
18,869.97 -325.63 (-1.70%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,369.50 -23.40 (-0.98%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,502.78 -364.30 (-0.66%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 105.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00106000 | 2024-05-17 2:14PM EDT | 106.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240524C00110000 | 2024-05-22 9:34AM EDT | 110.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00111000 | 2024-05-10 3:52PM EDT | 111.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00113000 | 2024-05-09 10:15AM EDT | 113.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00115000 | 2024-05-22 1:02PM EDT | 115.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00116000 | 2024-05-10 1:00PM EDT | 116.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00117000 | 2024-05-16 1:44PM EDT | 117.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240524C00118000 | 2024-05-16 1:44PM EDT | 118.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240524C00119000 | 2024-05-21 10:06AM EDT | 119.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240524C00120000 | 2024-05-22 2:35PM EDT | 120.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL240524C00121000 | 2024-05-16 1:14PM EDT | 121.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240524C00122000 | 2024-05-20 10:21AM EDT | 122.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00123000 | 2024-05-20 1:15PM EDT | 123.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240524C00124000 | 2024-05-20 9:30AM EDT | 124.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00125000 | 2024-05-22 3:05PM EDT | 125.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240524C00126000 | 2024-05-20 2:05PM EDT | 126.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240524C00127000 | 2024-05-22 1:23PM EDT | 127.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240524C00128000 | 2024-05-22 9:51AM EDT | 128.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00129000 | 2024-05-21 1:07PM EDT | 129.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240524C00130000 | 2024-05-22 9:33AM EDT | 130.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240524C00131000 | 2024-05-22 11:01AM EDT | 131.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524C00132000 | 2024-05-22 2:02PM EDT | 132.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DELL240524C00133000 | 2024-05-21 12:23PM EDT | 133.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240524C00134000 | 2024-05-22 2:00PM EDT | 134.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240524C00135000 | 2024-05-22 3:39PM EDT | 135.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240524C00136000 | 2024-05-22 2:38PM EDT | 136.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240524C00137000 | 2024-05-22 3:48PM EDT | 137.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240524C00138000 | 2024-05-21 1:43PM EDT | 138.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL240524C00139000 | 2024-05-22 2:02PM EDT | 139.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240524C00140000 | 2024-05-22 3:59PM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DELL240524C00141000 | 2024-05-22 2:02PM EDT | 141.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240524C00142000 | 2024-05-22 3:59PM EDT | 142.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240524C00143000 | 2024-05-22 2:42PM EDT | 143.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240524C00144000 | 2024-05-22 3:59PM EDT | 144.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DELL240524C00145000 | 2024-05-22 3:59PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| DELL240524C00146000 | 2024-05-22 3:54PM EDT | 146.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| DELL240524C00147000 | 2024-05-22 3:59PM EDT | 147.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3,749 | 0 | 0.00% |
| DELL240524C00148000 | 2024-05-22 3:59PM EDT | 148.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,130 | 0 | 0.78% |
| DELL240524C00149000 | 2024-05-22 3:57PM EDT | 149.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,528 | 0 | 3.13% |
| DELL240524C00150000 | 2024-05-22 3:59PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,837 | 0 | 6.25% |
| DELL240524C00152500 | 2024-05-22 3:58PM EDT | 152.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| DELL240524C00155000 | 2024-05-22 3:59PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,489 | 0 | 12.50% |
| DELL240524C00157500 | 2024-05-22 3:59PM EDT | 157.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 25.00% |
| DELL240524C00160000 | 2024-05-22 3:58PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 25.00% |
| DELL240524C00162500 | 2024-05-22 3:56PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| DELL240524C00165000 | 2024-05-22 3:59PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| DELL240524C00167500 | 2024-05-22 3:58PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| DELL240524C00170000 | 2024-05-22 3:59PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 50.00% |
| DELL240524C00175000 | 2024-05-22 10:10AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240524C00180000 | 2024-05-22 1:03PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DELL240524C00195000 | 2024-05-20 11:50AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DELL240524C00200000 | 2024-05-21 10:24AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240524C00205000 | 2024-05-20 10:33AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240524P00095000 | 2024-05-16 3:21PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240524P00100000 | 2024-05-21 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240524P00101000 | 2024-05-15 9:48AM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240524P00105000 | 2024-05-21 11:18AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240524P00106000 | 2024-05-21 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240524P00107000 | 2024-05-21 9:32AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DELL240524P00108000 | 2024-05-21 10:09AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DELL240524P00109000 | 2024-05-21 10:11AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DELL240524P00110000 | 2024-05-21 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240524P00111000 | 2024-05-14 12:33PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240524P00112000 | 2024-05-21 10:45AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240524P00113000 | 2024-05-22 3:22PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DELL240524P00114000 | 2024-05-21 11:48AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240524P00115000 | 2024-05-22 2:32PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DELL240524P00116000 | 2024-05-22 10:10AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DELL240524P00117000 | 2024-05-22 9:33AM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240524P00118000 | 2024-05-22 2:31PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL240524P00119000 | 2024-05-22 2:31PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240524P00120000 | 2024-05-22 3:50PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DELL240524P00121000 | 2024-05-22 3:45PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| DELL240524P00122000 | 2024-05-22 3:50PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240524P00123000 | 2024-05-22 3:13PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| DELL240524P00124000 | 2024-05-20 3:59PM EDT | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DELL240524P00125000 | 2024-05-22 1:44PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240524P00126000 | 2024-05-22 9:59AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL240524P00127000 | 2024-05-21 11:07AM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240524P00128000 | 2024-05-21 3:53PM EDT | 128.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240524P00129000 | 2024-05-22 12:46PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240524P00130000 | 2024-05-22 3:57PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| DELL240524P00131000 | 2024-05-22 3:54PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240524P00132000 | 2024-05-22 3:20PM EDT | 132.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DELL240524P00133000 | 2024-05-22 3:47PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DELL240524P00134000 | 2024-05-22 3:59PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| DELL240524P00135000 | 2024-05-22 3:44PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| DELL240524P00136000 | 2024-05-22 3:55PM EDT | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| DELL240524P00137000 | 2024-05-22 3:04PM EDT | 137.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
| DELL240524P00138000 | 2024-05-22 3:55PM EDT | 138.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| DELL240524P00139000 | 2024-05-22 3:55PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| DELL240524P00140000 | 2024-05-22 3:59PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 12.50% |
| DELL240524P00141000 | 2024-05-22 3:49PM EDT | 141.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| DELL240524P00142000 | 2024-05-22 3:53PM EDT | 142.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| DELL240524P00143000 | 2024-05-22 3:55PM EDT | 143.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| DELL240524P00144000 | 2024-05-22 3:54PM EDT | 144.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| DELL240524P00145000 | 2024-05-22 3:58PM EDT | 145.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| DELL240524P00146000 | 2024-05-22 3:58PM EDT | 146.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| DELL240524P00147000 | 2024-05-22 3:58PM EDT | 147.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 1.56% |
| DELL240524P00148000 | 2024-05-22 2:38PM EDT | 148.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DELL240524P00149000 | 2024-05-22 1:18PM EDT | 149.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL240524P00150000 | 2024-05-22 2:38PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DELL240524P00155000 | 2024-05-22 3:04PM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240524P00160000 | 2024-05-21 9:30AM EDT | 160.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240524P00167500 | 2024-05-17 10:31AM EDT | 167.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240524P00170000 | 2024-05-17 10:27AM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.