ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DELL Dell Technologies Inc

96.52
-1.14 (-1.17%)
19 Mar 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
50.0044.5548.4046.6646.475-14.99-24.31 %2818/3/2025
55.0039.4543.3542.1541.400.000.00 %03-
60.0034.8538.0537.8036.450.000.00 %07-
65.0030.0532.8526.9031.450.000.00 %020-
70.0025.8527.1023.6026.4750.000.00 %0116-
75.0021.3021.7522.1021.5250.000.00 %0124-
80.0015.4516.7518.4516.100.000.00 %0131-
85.0011.4011.8010.6611.60-3.29-23.58 %224018/3/2025
90.006.606.857.176.725-1.71-19.26 %101,02018/3/2025
95.002.692.902.862.795-1.39-32.71 %7222,05918/3/2025
100.000.610.690.700.65-0.50-41.67 %1,3934,31218/3/2025
105.000.080.120.100.10-0.11-52.38 %1,4034,34118/3/2025
107.000.020.090.080.055-0.01-11.11 %6061918/3/2025
108.000.010.200.080.1050.000.00 %0165-
109.000.010.510.050.260.000.00 %0979-
110.000.010.050.030.03-0.02-40.00 %1194,33418/3/2025
111.000.010.130.050.070.0266.67 %17618/3/2025
112.000.010.120.030.0650.000.00 %0217-
113.000.010.080.010.045-0.08-88.89 %234118/3/2025

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
50.000.050.200.050.1250.000.00 %067-
55.000.520.250.520.3850.000.00 %017-
60.000.130.910.130.520.000.00 %033-
65.000.010.080.010.0450.000.00 %074-
70.000.010.650.010.330.000.00 %0910-
75.000.020.040.020.030.000.00 %01,945-
80.000.010.050.030.030.0150.00 %83,35718/3/2025
85.000.050.060.070.0550.0116.67 %1125,08418/3/2025
90.000.220.450.230.335-0.06-20.69 %1575,82818/3/2025
95.001.151.621.261.3850.032.44 %4155,65418/3/2025
100.004.004.354.154.1751.0333.01 %8816,48918/3/2025
105.007.808.858.538.3251.3318.47 %1712,83818/3/2025
107.0010.3510.808.4910.5750.000.00 %031-
108.0011.3513.409.5412.3750.000.00 %070-
109.0012.3013.4512.1412.8750.191.59 %136218/3/2025
110.0012.9513.7513.2013.351.8115.89 %291,15818/3/2025
111.0014.3014.8017.6014.550.000.00 %073-
112.0015.3017.5015.6516.400.000.00 %01-
113.0016.3016.8022.1616.550.000.00 %00-