DELL - Dell Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL190719C000300002019-06-21 12:29PM EDT30.0024.0623.9024.30-2.44-9.21%439216.80%
DELL190719C000350002019-05-31 10:16AM EDT35.0023.1018.9019.400.00-1335172.36%
DELL190719C000375002019-06-07 10:56AM EDT37.5024.5016.4016.900.00-10151.22%
DELL190719C000400002019-06-20 9:40AM EDT40.0015.6013.9014.400.00-1471131.10%
DELL190719C000425002019-06-18 10:47AM EDT42.5010.4011.4011.800.00-1016110.35%
DELL190719C000450002019-06-19 3:44PM EDT45.008.809.109.500.00-620896.48%
DELL190719C000475002019-06-21 2:02PM EDT47.507.306.807.10+0.10+1.39%223780.62%
DELL190719C000500002019-06-21 3:59PM EDT50.004.954.905.10-0.35-6.60%8463,06571.44%
DELL190719C000525002019-06-25 3:58PM EDT52.502.103.003.300.00-988,29460.57%
DELL190719C000550002019-06-25 3:55PM EDT55.001.151.752.000.00-1,2121,68655.30%
DELL190719C000575002019-06-25 3:44PM EDT57.500.571.001.100.00-1912,15152.54%
DELL190719C000600002019-06-21 3:59PM EDT60.000.550.500.60-0.10-15.38%8810,57250.83%
DELL190719C000625002019-06-25 1:25PM EDT62.500.150.200.300.00-129,90451.07%
DELL190719C000650002019-06-25 3:36PM EDT65.000.060.100.200.00-562,47750.78%
DELL190719C000675002019-06-25 12:00PM EDT67.500.060.050.150.00-365653.52%
DELL190719C000700002019-06-20 12:13PM EDT70.000.070.050.100.00-362,98256.84%
DELL190719C000750002019-06-21 10:31AM EDT75.000.050.000.050.00-130558.59%
DELL190719C000800002019-06-03 3:00PM EDT80.000.030.000.050.00-110367.19%
DELL190719C000850002019-05-30 10:09AM EDT85.000.150.000.050.00-72675.39%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL190719P000300002019-06-07 10:56AM EDT30.000.050.000.050.00-110590.63%
DELL190719P000350002019-06-21 9:32AM EDT35.000.020.000.050.00-17067.19%
DELL190719P000375002019-06-07 1:10PM EDT37.500.060.000.050.00-15357.03%
DELL190719P000400002019-06-25 3:36PM EDT40.000.040.050.100.00-112155.47%
DELL190719P000425002019-06-25 2:49PM EDT42.500.080.100.150.00-6038451.17%
DELL190719P000450002019-06-21 2:48PM EDT45.000.200.150.250.00-8887844.92%
DELL190719P000475002019-06-25 3:43PM EDT47.500.530.350.450.00-5578839.21%
DELL190719P000500002019-06-25 3:36PM EDT50.001.140.750.900.00-642,06434.96%
DELL190719P000525002019-06-25 3:43PM EDT52.502.101.501.700.00-2196229.93%
DELL190719P000550002019-06-25 3:04PM EDT55.003.502.652.900.00-1111,00119.14%
DELL190719P000575002019-06-21 2:07PM EDT57.504.224.304.60-0.08-1.86%115280.00%
DELL190719P000600002019-06-25 3:32PM EDT60.007.806.306.600.00-7556180.00%
DELL190719P000625002019-06-24 12:18PM EDT62.509.108.508.900.00-52930.00%
DELL190719P000650002019-06-20 2:00PM EDT65.0011.0110.9011.300.00-12610.00%
DELL190719P000675002019-06-13 9:30AM EDT67.5014.5013.3013.700.00-3980.00%
DELL190719P000700002019-05-30 2:44PM EDT70.006.0315.7016.200.00-2220.00%
DELL190719P000750002019-06-20 9:37AM EDT75.0018.9020.7021.200.00-100.00%
DELL190719P000800002019-06-20 9:37AM EDT80.0023.9025.7026.200.00-100.00%
DELL190719P000850002019-05-24 12:35PM EDT85.0018.0030.7031.200.00-100.00%