Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 70.00 | 44.60 | 54.80 | 56.50 | 0.00 | - | - | 1 | 120.02% |
| DELL240531C00075000 | 2024-05-03 12:50PM EDT | 75.00 | 52.30 | 49.10 | 51.90 | +3.20 | +6.52% | 3 | 7 | 101.27% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 40.90 | 40.20 | 41.10 | 0.00 | - | 1 | 1 | 84.86% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 95.00 | 24.20 | 30.60 | 31.40 | 0.00 | - | 1 | 11 | 72.22% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 100.00 | 26.70 | 26.00 | 27.90 | 0.00 | - | 1 | 22 | 76.37% |
| DELL240531C00107000 | 2024-04-19 3:44PM EDT | 107.00 | 13.30 | 18.70 | 21.90 | 0.00 | - | 3 | 3 | 63.72% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 110.00 | 14.83 | 17.00 | 18.80 | 0.00 | - | - | 200 | 62.50% |
| DELL240531C00111000 | 2024-04-15 11:44AM EDT | 111.00 | 15.10 | 16.70 | 19.30 | 0.00 | - | - | 7 | 70.24% |
| DELL240531C00113000 | 2024-04-24 12:17PM EDT | 113.00 | 13.20 | 15.30 | 18.00 | 0.00 | - | 2 | 2 | 70.28% |
| DELL240531C00114000 | 2024-05-03 10:17AM EDT | 114.00 | 16.40 | 13.90 | 17.10 | +4.70 | +40.17% | - | 3 | 66.09% |
| DELL240531C00115000 | 2024-05-03 10:09AM EDT | 115.00 | 15.50 | 14.40 | 15.00 | -0.70 | -4.32% | 1 | 11 | 64.84% |
| DELL240531C00116000 | 2024-04-24 10:21AM EDT | 116.00 | 12.30 | 13.80 | 16.00 | 0.00 | - | - | 2 | 71.53% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 14.10 | 12.00 | 15.10 | 0.00 | - | 1 | 56 | 65.65% |
| DELL240531C00118000 | 2024-04-29 3:13PM EDT | 118.00 | 14.40 | 12.10 | 14.70 | 0.00 | - | 11 | 14 | 69.09% |
| DELL240531C00119000 | 2024-05-02 10:09AM EDT | 119.00 | 8.70 | 11.10 | 13.60 | 0.00 | - | 5 | 30 | 65.48% |
| DELL240531C00120000 | 2024-05-02 1:19PM EDT | 120.00 | 11.40 | 11.30 | 12.90 | +0.85 | +8.06% | 15 | 504 | 67.80% |
| DELL240531C00121000 | 2024-05-03 10:08AM EDT | 121.00 | 11.90 | 10.90 | 13.00 | +0.31 | +2.67% | 18 | 37 | 70.68% |
| DELL240531C00122000 | 2024-05-03 11:36AM EDT | 122.00 | 11.00 | 10.20 | 12.50 | +0.90 | +8.91% | 7 | 44 | 70.09% |
| DELL240531C00123000 | 2024-05-03 10:10AM EDT | 123.00 | 10.30 | 8.50 | 11.80 | +1.40 | +15.73% | 2 | 4 | 65.05% |
| DELL240531C00124000 | 2024-05-03 12:39PM EDT | 124.00 | 10.79 | 9.10 | 11.40 | +3.80 | +54.36% | 31 | 48 | 69.29% |
| DELL240531C00125000 | 2024-05-03 1:38PM EDT | 125.00 | 10.04 | 8.70 | 11.00 | +1.89 | +23.19% | 27 | 167 | 69.80% |
| DELL240531C00126000 | 2024-05-03 3:59PM EDT | 126.00 | 8.40 | 8.40 | 8.90 | +2.20 | +35.48% | 24 | 448 | 64.49% |
| DELL240531C00127000 | 2024-05-03 1:38PM EDT | 127.00 | 9.10 | 6.80 | 9.10 | +2.35 | +34.81% | 2 | 116 | 62.65% |
| DELL240531C00128000 | 2024-05-03 9:53AM EDT | 128.00 | 8.98 | 7.50 | 8.10 | +2.04 | +29.39% | 5 | 29 | 64.58% |
| DELL240531C00129000 | 2024-05-03 12:33PM EDT | 129.00 | 8.45 | 6.70 | 7.60 | +3.35 | +65.69% | 4 | 276 | 62.84% |
| DELL240531C00130000 | 2024-05-03 2:13PM EDT | 130.00 | 7.81 | 6.70 | 7.20 | +1.31 | +20.15% | 15 | 118 | 64.18% |
| DELL240531C00131000 | 2024-05-03 12:59PM EDT | 131.00 | 7.40 | 5.10 | 6.90 | +3.10 | +72.09% | 1 | 26 | 60.02% |
| DELL240531C00132000 | 2024-05-03 11:31AM EDT | 132.00 | 6.50 | 5.90 | 6.50 | -1.40 | -17.72% | 2 | 3 | 64.04% |
| DELL240531C00133000 | 2024-05-02 10:43AM EDT | 133.00 | 4.57 | 5.60 | 6.10 | 0.00 | - | 4 | 26 | 63.98% |
| DELL240531C00134000 | 2024-04-30 12:28PM EDT | 134.00 | 6.20 | 5.30 | 5.80 | 0.00 | - | 2 | 12 | 64.17% |
| DELL240531C00135000 | 2024-05-03 2:52PM EDT | 135.00 | 5.80 | 5.00 | 5.50 | +0.97 | +20.08% | 56 | 199 | 64.26% |
| DELL240531C00136000 | 2024-04-26 11:49AM EDT | 136.00 | 4.95 | 4.20 | 6.20 | -0.50 | -9.17% | 1 | 3 | 66.14% |
| DELL240531C00137000 | 2024-05-02 9:34AM EDT | 137.00 | 5.12 | 4.30 | 6.10 | +1.37 | +36.53% | 1 | 7 | 68.34% |
| DELL240531C00138000 | 2024-05-01 12:05PM EDT | 138.00 | 2.58 | 4.10 | 5.10 | 0.00 | - | 1 | 19 | 65.85% |
| DELL240531C00140000 | 2024-05-03 3:15PM EDT | 140.00 | 4.15 | 3.40 | 5.80 | +0.85 | +25.76% | 27 | 125 | 69.92% |
| DELL240531C00145000 | 2024-05-03 3:58PM EDT | 145.00 | 2.85 | 1.65 | 4.40 | +0.29 | +11.33% | 8 | 59 | 65.87% |
| DELL240531C00150000 | 2024-05-02 2:37PM EDT | 150.00 | 1.91 | 1.50 | 2.20 | 0.00 | - | 7 | 38 | 62.04% |
| DELL240531C00155000 | 2024-05-03 3:57PM EDT | 155.00 | 1.57 | 0.55 | 1.60 | +0.24 | +18.05% | 19 | 483 | 58.96% |
| DELL240531C00160000 | 2024-05-03 3:57PM EDT | 160.00 | 1.08 | 0.50 | 1.15 | +0.13 | +13.68% | 8 | 11 | 60.89% |
| DELL240531C00165000 | 2024-05-03 12:11PM EDT | 165.00 | 0.90 | 0.20 | 0.85 | +0.20 | +28.57% | 2 | 16 | 60.21% |
| DELL240531C00170000 | 2024-05-03 3:52PM EDT | 170.00 | 0.60 | 0.00 | 0.70 | -0.02 | -3.23% | 3 | 1 | 60.35% |
| DELL240531C00175000 | 2024-05-02 3:11PM EDT | 175.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 13 | 67.14% |
| DELL240531C00180000 | 2024-05-03 10:43AM EDT | 180.00 | 0.24 | 0.10 | 0.75 | -0.28 | -53.85% | 5 | 3 | 71.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 73.14% |
| DELL240531P00090000 | 2024-05-03 12:41PM EDT | 90.00 | 0.28 | 0.10 | 0.35 | -0.22 | -44.00% | 8 | 22 | 62.60% |
| DELL240531P00095000 | 2024-05-03 3:57PM EDT | 95.00 | 0.53 | 0.40 | 0.65 | -0.46 | -46.46% | 2 | 20 | 63.57% |
| DELL240531P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.92 | 0.65 | 2.00 | -0.35 | -27.56% | 9 | 87 | 68.73% |
| DELL240531P00105000 | 2024-05-03 12:53PM EDT | 105.00 | 1.45 | 0.80 | 1.70 | -0.77 | -34.68% | 17 | 74 | 56.49% |
| DELL240531P00106000 | 2024-05-02 2:24PM EDT | 106.00 | 1.60 | 1.60 | 1.90 | -0.72 | -31.03% | 1 | 15 | 60.84% |
| DELL240531P00107000 | 2024-05-03 3:44PM EDT | 107.00 | 2.05 | 0.30 | 2.25 | -1.65 | -44.59% | 19 | 31 | 52.47% |
| DELL240531P00108000 | 2024-05-03 2:06PM EDT | 108.00 | 1.97 | 1.85 | 2.85 | -1.83 | -48.16% | 9 | 41 | 62.93% |
| DELL240531P00109000 | 2024-05-03 9:30AM EDT | 109.00 | 2.58 | 0.65 | 3.30 | +0.08 | +3.20% | 1 | 3 | 56.37% |
| DELL240531P00110000 | 2024-05-03 12:47PM EDT | 110.00 | 2.37 | 2.40 | 2.75 | -0.92 | -27.96% | 11 | 106 | 60.25% |
| DELL240531P00111000 | 2024-05-03 11:10AM EDT | 111.00 | 3.05 | 1.50 | 3.10 | -0.93 | -23.37% | 4 | 19 | 54.96% |
| DELL240531P00112000 | 2024-05-03 3:43PM EDT | 112.00 | 3.19 | 2.25 | 5.00 | -0.60 | -15.83% | 5 | 56 | 64.98% |
| DELL240531P00113000 | 2024-05-03 10:45AM EDT | 113.00 | 3.32 | 3.30 | 3.60 | -0.86 | -20.57% | 2 | 413 | 60.66% |
| DELL240531P00114000 | 2024-05-03 9:55AM EDT | 114.00 | 3.40 | 2.65 | 3.90 | -1.02 | -23.08% | 2 | 1,007 | 56.37% |
| DELL240531P00115000 | 2024-05-03 3:11PM EDT | 115.00 | 3.81 | 3.80 | 4.30 | -1.49 | -28.11% | 1 | 51 | 60.25% |
| DELL240531P00116000 | 2024-04-29 1:28PM EDT | 116.00 | 4.45 | 4.30 | 4.90 | 0.00 | - | 3 | 13 | 61.89% |
| DELL240531P00117000 | 2024-05-03 3:43PM EDT | 117.00 | 4.80 | 4.70 | 5.00 | -0.90 | -15.79% | 3 | 21 | 60.91% |
| DELL240531P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 5.29 | 5.10 | 5.40 | -3.11 | -37.02% | 4 | 11 | 60.99% |
| DELL240531P00119000 | 2024-05-03 3:42PM EDT | 119.00 | 5.60 | 4.40 | 6.60 | -1.70 | -23.29% | 11 | 39 | 59.77% |
| DELL240531P00120000 | 2024-05-03 3:36PM EDT | 120.00 | 5.85 | 5.80 | 6.20 | -1.05 | -15.22% | 1 | 80 | 60.33% |
| DELL240531P00121000 | 2024-04-29 1:23PM EDT | 121.00 | 6.48 | 5.90 | 7.80 | 0.00 | - | 1 | 3 | 63.31% |
| DELL240531P00122000 | 2024-05-03 12:33PM EDT | 122.00 | 6.30 | 6.60 | 8.20 | -1.80 | -22.22% | 16 | 27 | 63.89% |
| DELL240531P00124000 | 2024-04-30 1:12PM EDT | 124.00 | 7.50 | 7.60 | 8.90 | -1.30 | -14.77% | 10 | 10 | 62.84% |
| DELL240531P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 8.15 | 8.10 | 8.70 | -1.85 | -18.50% | 8 | 132 | 60.17% |
| DELL240531P00126000 | 2024-05-02 12:13PM EDT | 126.00 | 11.05 | 8.80 | 9.30 | 0.00 | - | 5 | 16 | 60.94% |
| DELL240531P00130000 | 2024-05-01 10:22AM EDT | 130.00 | 14.56 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 60.96% |
| DELL240531P00132000 | 2024-04-19 1:04PM EDT | 132.00 | 20.05 | 12.30 | 13.00 | 0.00 | - | 10 | 10 | 60.77% |
| DELL240531P00134000 | 2024-04-11 2:26PM EDT | 134.00 | 15.20 | 12.90 | 14.20 | 0.00 | - | - | 0 | 57.46% |
| DELL240531P00135000 | 2024-04-19 10:26AM EDT | 135.00 | 23.40 | 14.30 | 15.00 | 0.00 | - | 1 | 22 | 60.50% |
| DELL240531P00136000 | 2024-04-24 9:35AM EDT | 136.00 | 16.70 | 15.00 | 16.90 | 0.00 | - | 2 | 2 | 65.01% |
| DELL240531P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 24.05 | 15.60 | 16.30 | 0.00 | - | 10 | 12 | 59.44% |
| DELL240531P00138000 | 2024-04-16 9:39AM EDT | 138.00 | 24.30 | 14.80 | 17.00 | 0.00 | - | - | 5 | 52.92% |
| DELL240531P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 17.70 | 16.80 | 18.50 | 0.00 | - | 1 | 5 | 54.57% |
© 2024 Yahoo. All rights reserved.