Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-06-17 2:05PM EDT | 17.50 | 126.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00020000 | 2024-06-07 11:11AM EDT | 20.00 | 111.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-06-05 9:42AM EDT | 30.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 97.80 | 101.60 | 0.00 | - | 5 | 24 | 0.00% |
| DELL250117C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| DELL250117C00040000 | 2024-05-21 3:10PM EDT | 40.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00042500 | 2024-06-06 11:46AM EDT | 42.50 | 92.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 77.50 | 93.50 | 98.40 | 0.00 | - | 1 | 193 | 95.26% |
| DELL250117C00047500 | 2024-05-24 10:04AM EDT | 47.50 | 113.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00050000 | 2024-06-17 9:35AM EDT | 50.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-06-14 9:37AM EDT | 55.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00057500 | 2024-06-17 12:28PM EDT | 57.50 | 85.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00060000 | 2024-06-10 10:18AM EDT | 60.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00062500 | 2024-05-01 11:06AM EDT | 62.50 | 60.05 | 77.10 | 81.90 | 0.00 | - | 1 | 11 | 80.30% |
| DELL250117C00065000 | 2024-06-11 9:35AM EDT | 65.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 64.90 | 67.80 | 0.00 | - | 9 | 132 | 0.00% |
| DELL250117C00070000 | 2024-06-14 1:44PM EDT | 70.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 78.00 | 63.90 | 66.60 | 0.00 | - | 24 | 186 | 0.00% |
| DELL250117C00075000 | 2024-06-17 10:07AM EDT | 75.00 | 69.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00077500 | 2024-06-12 1:34PM EDT | 77.50 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00080000 | 2024-06-17 3:00PM EDT | 80.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00082500 | 2024-06-03 10:07AM EDT | 82.50 | 54.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00085000 | 2024-06-12 12:19PM EDT | 85.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00087500 | 2024-06-13 11:15AM EDT | 87.50 | 51.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00090000 | 2024-06-14 2:34PM EDT | 90.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00092500 | 2024-06-13 3:17PM EDT | 92.50 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00095000 | 2024-06-13 3:18PM EDT | 95.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00097500 | 2024-06-07 3:28PM EDT | 97.50 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00100000 | 2024-06-17 3:57PM EDT | 100.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| DELL250117C00105000 | 2024-06-17 1:52PM EDT | 105.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00110000 | 2024-06-17 2:56PM EDT | 110.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL250117C00115000 | 2024-06-17 3:11PM EDT | 115.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00120000 | 2024-06-17 3:10PM EDT | 120.00 | 36.28 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DELL250117C00125000 | 2024-06-17 1:57PM EDT | 125.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL250117C00130000 | 2024-06-17 3:42PM EDT | 130.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DELL250117C00135000 | 2024-06-17 3:33PM EDT | 135.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| DELL250117C00140000 | 2024-06-17 3:39PM EDT | 140.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| DELL250117C00145000 | 2024-06-17 3:42PM EDT | 145.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| DELL250117C00150000 | 2024-06-17 3:41PM EDT | 150.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| DELL250117C00155000 | 2024-06-17 3:00PM EDT | 155.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| DELL250117C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| DELL250117C00165000 | 2024-06-17 2:59PM EDT | 165.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DELL250117C00170000 | 2024-06-17 3:54PM EDT | 170.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| DELL250117C00175000 | 2024-06-17 3:33PM EDT | 175.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DELL250117C00180000 | 2024-06-17 3:42PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| DELL250117C00185000 | 2024-06-17 1:58PM EDT | 185.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| DELL250117C00190000 | 2024-06-17 3:27PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DELL250117C00195000 | 2024-06-17 3:19PM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DELL250117C00200000 | 2024-06-17 3:58PM EDT | 200.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| DELL250117C00210000 | 2024-06-17 1:32PM EDT | 210.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL250117C00220000 | 2024-06-17 3:46PM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DELL250117C00230000 | 2024-06-17 3:35PM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DELL250117C00240000 | 2024-06-17 3:56PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| DELL250117C00250000 | 2024-06-17 3:39PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2024-05-31 9:31AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| DELL250117P00020000 | 2024-06-03 2:46PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| DELL250117P00022500 | 2024-06-03 12:36PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DELL250117P00025000 | 2024-06-07 3:00PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL250117P00027500 | 2024-05-30 12:03PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DELL250117P00030000 | 2024-06-05 11:27AM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL250117P00032500 | 2024-04-25 9:47AM EDT | 32.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 101 | 102.15% |
| DELL250117P00035000 | 2024-05-14 11:16AM EDT | 35.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 22 | 195 | 85.16% |
| DELL250117P00037500 | 2024-05-14 11:16AM EDT | 37.50 | 0.01 | 0.05 | 0.50 | 0.00 | - | 20 | 86 | 82.28% |
| DELL250117P00040000 | 2024-06-14 1:31PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 40 | 158 | 73.83% |
| DELL250117P00045000 | 2024-06-11 11:35AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00047500 | 2024-06-17 10:04AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL250117P00050000 | 2024-06-11 11:33AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00052500 | 2024-06-11 11:35AM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00055000 | 2024-06-11 11:34AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00057500 | 2024-06-11 11:34AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00060000 | 2024-06-11 11:35AM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00062500 | 2024-05-10 11:25AM EDT | 62.50 | 0.42 | 0.25 | 0.80 | 0.00 | - | 1 | 147 | 58.13% |
| DELL250117P00065000 | 2024-05-31 11:02AM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DELL250117P00067500 | 2024-06-03 10:49AM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00070000 | 2024-06-13 11:59AM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| DELL250117P00072500 | 2024-05-08 1:16PM EDT | 72.50 | 1.00 | 0.55 | 1.30 | 0.00 | - | 1 | 139 | 54.30% |
| DELL250117P00075000 | 2024-06-17 11:59AM EDT | 75.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00077500 | 2024-06-05 11:27AM EDT | 77.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00082500 | 2024-06-17 11:23AM EDT | 82.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL250117P00085000 | 2024-06-14 9:56AM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00087500 | 2024-06-17 11:29AM EDT | 87.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00090000 | 2024-06-17 3:49PM EDT | 90.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| DELL250117P00092500 | 2024-06-13 10:23AM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00095000 | 2024-06-17 3:43PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DELL250117P00097500 | 2024-06-17 3:56PM EDT | 97.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL250117P00100000 | 2024-06-17 3:54PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DELL250117P00105000 | 2024-06-17 2:10PM EDT | 105.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DELL250117P00110000 | 2024-06-17 3:56PM EDT | 110.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DELL250117P00115000 | 2024-06-17 3:09PM EDT | 115.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| DELL250117P00120000 | 2024-06-17 3:51PM EDT | 120.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| DELL250117P00125000 | 2024-06-17 2:13PM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DELL250117P00130000 | 2024-06-17 2:51PM EDT | 130.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DELL250117P00135000 | 2024-06-17 2:51PM EDT | 135.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DELL250117P00140000 | 2024-06-17 3:57PM EDT | 140.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| DELL250117P00145000 | 2024-06-17 3:56PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL250117P00150000 | 2024-06-17 3:11PM EDT | 150.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL250117P00155000 | 2024-06-17 2:55PM EDT | 155.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL250117P00160000 | 2024-06-17 12:02PM EDT | 160.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117P00165000 | 2024-06-17 12:34PM EDT | 165.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117P00170000 | 2024-06-17 2:27PM EDT | 170.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117P00175000 | 2024-06-14 10:50AM EDT | 175.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117P00180000 | 2024-06-17 3:36PM EDT | 180.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL250117P00185000 | 2024-05-31 9:59AM EDT | 185.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 190.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 195.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 200.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL250117P00210000 | 2024-05-31 11:30AM EDT | 210.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DELL250117P00220000 | 2024-05-31 1:44PM EDT | 220.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 240.00 | 107.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250117P00250000 | 2024-06-17 2:41PM EDT | 250.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.