Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.78 | 0.00 | - | 2 | 0 | 65.00 | 0.11 | 0.00 | - | 15 | 15 |
| 56.50 | 0.00 | - | 4 | 8 | 70.00 | 0.03 | 0.00 | - | 1 | 2 |
| 47.20 | 0.00 | - | 1 | 2 | 75.00 | 0.03 | 0.00 | - | 2 | 1 |
| 42.20 | 0.00 | - | 18 | 18 | 80.00 | 0.10 | 0.00 | - | 1 | 2 |
| 37.10 | 0.00 | - | 1 | 1 | 85.00 | 0.10 | 0.00 | - | 50 | 197 |
| 30.30 | 0.00 | - | 1 | 3 | 90.00 | 0.01 | 0.00 | - | 1 | 78 |
| 28.08 | 0.00 | - | 20 | 26 | 95.00 | 0.04 | 0.00 | - | 1 | 597 |
| 30.20 | 0.00 | - | 1 | 140 | 100.00 | 0.05 | 0.00 | - | 1,016 | 1,295 |
| 18.80 | 0.00 | - | 30 | 36 | 103.00 | 0.05 | 0.00 | - | 1,666 | 1,670 |
| - | - | - | - | - | 104.00 | 0.05 | 0.00 | - | 285 | 295 |
| 26.30 | 0.00 | - | 10 | 167 | 105.00 | 0.07 | 0.00 | - | 87 | 1,132 |
| 24.74 | 0.00 | - | 2 | 13 | 106.00 | 0.03 | 0.00 | - | 1 | 361 |
| 23.50 | 0.00 | - | 6 | 11 | 107.00 | 0.05 | 0.00 | - | 2 | 571 |
| 14.10 | 0.00 | - | 1 | 10 | 108.00 | 0.05 | 0.00 | - | 2 | 152 |
| 13.20 | 0.00 | - | 8 | 4 | 109.00 | 0.11 | 0.00 | - | 18 | 35 |
| 22.40 | 0.00 | - | 46 | 770 | 110.00 | 0.08 | 0.00 | - | 18 | 2,078 |
| 15.55 | 0.00 | - | 4 | 9 | 111.00 | 0.25 | 0.00 | - | 11 | 36 |
| 20.29 | 0.00 | - | 64 | 65 | 112.00 | 0.10 | 0.00 | - | 2 | 237 |
| 17.04 | 0.00 | - | 1 | 28 | 113.00 | 0.36 | 0.00 | - | 1 | 711 |
| 8.40 | 0.00 | - | 17 | 19 | 114.00 | 0.07 | 0.00 | - | 18 | 404 |
| 16.60 | 0.00 | - | 6 | 762 | 115.00 | 0.08 | 0.00 | - | 37 | 1,688 |
| 11.00 | 0.00 | - | 2 | 119 | 116.00 | 0.10 | 0.00 | - | 2 | 577 |
| 13.42 | 0.00 | - | 1 | 33 | 117.00 | 0.15 | 0.00 | - | 9 | 1,240 |
| 8.10 | 0.00 | - | 1 | 43 | 118.00 | 0.15 | 0.00 | - | 1 | 1,463 |
| 12.95 | 0.00 | - | 2 | 97 | 119.00 | 0.10 | 0.00 | - | 42 | 2,357 |
| 12.40 | 0.00 | - | 36 | 1,652 | 120.00 | 0.15 | 0.00 | - | 82 | 2,091 |
| 11.00 | 0.00 | - | 3 | 63 | 121.00 | 0.25 | 0.00 | - | 84 | 224 |
| 9.90 | 0.00 | - | 4 | 56 | 122.00 | 0.36 | 0.00 | - | 206 | 300 |
| 8.51 | 0.00 | - | 8 | 143 | 123.00 | 0.50 | 0.00 | - | 34 | 504 |
| 7.80 | 0.00 | - | 2 | 147 | 124.00 | 0.54 | 0.00 | - | 15 | 380 |
| 7.85 | 0.00 | - | 175 | 3,074 | 125.00 | 0.72 | 0.00 | - | 147 | 2,009 |
| 6.72 | 0.00 | - | 12 | 171 | 126.00 | 0.90 | 0.00 | - | 96 | 213 |
| 6.30 | 0.00 | - | 623 | 781 | 127.00 | 1.05 | 0.00 | - | 92 | 201 |
| 5.10 | 0.00 | - | 506 | 1,091 | 128.00 | 1.40 | 0.00 | - | 39 | 138 |
| 4.90 | 0.00 | - | 34 | 185 | 129.00 | 1.60 | 0.00 | - | 54 | 111 |
| 4.40 | 0.00 | - | 706 | 3,805 | 130.00 | 2.00 | 0.00 | - | 210 | 491 |
| 3.80 | 0.00 | - | 159 | 472 | 131.00 | 2.51 | 0.00 | - | 45 | 148 |
| 3.20 | 0.00 | - | 180 | 292 | 132.00 | 2.95 | 0.00 | - | 148 | 212 |
| 2.65 | 0.00 | - | 372 | 178 | 133.00 | 3.69 | 0.00 | - | 12 | 12 |
| 2.32 | 0.00 | - | 209 | 415 | 134.00 | 4.10 | 0.00 | - | 27 | 28 |
| 1.95 | 0.00 | - | 258 | 3,427 | 135.00 | 5.50 | 0.00 | - | 6 | 57 |
| 1.64 | 0.00 | - | 87 | 145 | 136.00 | 5.66 | 0.00 | - | - | 5 |
| 1.30 | 0.00 | - | 26 | 37 | 137.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 16 | 312 | 138.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 23 | 47 | 139.00 | 9.40 | 0.00 | - | 1 | 3 |
| 0.75 | 0.00 | - | 283 | 2,632 | 140.00 | 8.52 | 0.00 | - | 5 | 82 |
| 0.30 | 0.00 | - | 43 | 41 | 144.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 70 | 1,942 | 145.00 | 15.93 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 15 | 2,226 | 150.00 | 26.20 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 7 | 301 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 875 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 785 | 165.00 | 34.00 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 11 | 382 | 170.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 270 | 175.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 88 | 180.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 185.00 | 63.50 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 190.00 | 63.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 9 | 1,459 | 195.00 | 70.60 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.