Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2023-09-01 9:41AM EDT | 20.00 | 49.00 | 46.80 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00027500 | 2023-11-30 12:31PM EDT | 27.50 | 48.10 | 48.60 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 86.10 | 90.00 | 0.00 | - | 7 | 38 | 163.48% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 83.70 | 87.30 | 0.00 | - | 15 | 57 | 152.34% |
| DELL240621C00042500 | 2023-12-11 4:19PM EDT | 42.50 | 27.72 | 37.00 | 38.80 | 0.00 | - | 1 | 18 | 0.00% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 79.10 | 82.10 | 0.00 | - | 1 | 578 | 142.68% |
| DELL240621C00047500 | 2024-03-22 10:51AM EDT | 47.50 | 66.24 | 66.20 | 67.80 | 0.00 | - | 5 | 783 | 0.00% |
| DELL240621C00050000 | 2024-04-19 12:37PM EDT | 50.00 | 64.95 | 74.20 | 76.90 | 0.00 | - | 1 | 92 | 126.86% |
| DELL240621C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 58.63 | 63.80 | 67.30 | 0.00 | - | 1 | 153 | 0.00% |
| DELL240621C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 63.42 | 68.90 | 70.90 | 0.00 | - | 1 | 54 | 127.30% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 215.94% |
| DELL240621C00060000 | 2024-04-16 1:19PM EDT | 60.00 | 59.50 | 64.60 | 67.00 | 0.00 | - | 1 | 72 | 112.40% |
| DELL240621C00062500 | 2024-04-19 11:48AM EDT | 62.50 | 54.94 | 61.00 | 63.70 | 0.00 | - | 1 | 67 | 117.24% |
| DELL240621C00065000 | 2024-04-24 9:52AM EDT | 65.00 | 59.47 | 59.40 | 62.70 | 0.00 | - | 1 | 315 | 108.06% |
| DELL240621C00067500 | 2024-04-15 9:30AM EDT | 67.50 | 52.28 | 56.70 | 60.10 | 0.00 | - | 1 | 303 | 99.07% |
| DELL240621C00070000 | 2024-04-26 12:23PM EDT | 70.00 | 55.60 | 53.90 | 56.20 | +8.85 | +18.93% | 20 | 245 | 100.71% |
| DELL240621C00072500 | 2024-04-15 3:41PM EDT | 72.50 | 45.62 | 53.10 | 54.90 | 0.00 | - | 6 | 109 | 101.17% |
| DELL240621C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 50.70 | 49.00 | 51.70 | 0.00 | - | 1 | 2,072 | 68.85% |
| DELL240621C00077500 | 2024-04-03 12:03PM EDT | 77.50 | 48.58 | 47.00 | 50.30 | 0.00 | - | 1 | 261 | 84.86% |
| DELL240621C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 41.78 | 44.20 | 46.40 | 0.00 | - | 10 | 303 | 59.28% |
| DELL240621C00082500 | 2024-04-18 2:23PM EDT | 82.50 | 36.44 | 42.00 | 45.50 | 0.00 | - | 1 | 104 | 77.37% |
| DELL240621C00085000 | 2024-04-26 2:25PM EDT | 85.00 | 41.32 | 39.50 | 41.60 | +2.22 | +5.68% | 5 | 621 | 59.57% |
| DELL240621C00087500 | 2024-04-16 9:52AM EDT | 87.50 | 31.30 | 36.80 | 39.30 | 0.00 | - | 22 | 566 | 55.81% |
| DELL240621C00090000 | 2024-04-26 10:37AM EDT | 90.00 | 36.70 | 35.40 | 36.80 | +0.42 | +1.16% | 5 | 876 | 62.01% |
| DELL240621C00092500 | 2024-04-16 10:43AM EDT | 92.50 | 28.20 | 32.90 | 36.40 | 0.00 | - | 4 | 94 | 70.85% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 95.00 | 22.99 | 30.90 | 32.30 | 0.00 | - | 1 | 929 | 60.21% |
| DELL240621C00097500 | 2024-04-25 10:16AM EDT | 97.50 | 26.31 | 28.20 | 30.30 | 0.00 | - | 1 | 60 | 57.57% |
| DELL240621C00100000 | 2024-04-26 12:40PM EDT | 100.00 | 27.77 | 26.30 | 27.90 | +0.57 | +2.10% | 63 | 740 | 56.74% |
| DELL240621C00105000 | 2024-04-26 12:22PM EDT | 105.00 | 23.30 | 22.70 | 23.80 | -0.20 | -0.85% | 2 | 2,282 | 57.25% |
| DELL240621C00110000 | 2024-04-26 2:55PM EDT | 110.00 | 19.30 | 17.80 | 20.00 | -0.45 | -2.28% | 17 | 948 | 52.09% |
| DELL240621C00115000 | 2024-04-26 2:42PM EDT | 115.00 | 16.26 | 14.40 | 16.70 | +0.16 | +0.99% | 20 | 3,091 | 51.83% |
| DELL240621C00120000 | 2024-04-26 3:29PM EDT | 120.00 | 13.50 | 13.40 | 13.50 | 0.00 | - | 29 | 2,828 | 56.16% |
| DELL240621C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 11.00 | 10.80 | 11.00 | +0.20 | +1.85% | 345 | 7,084 | 55.74% |
| DELL240621C00130000 | 2024-04-26 3:59PM EDT | 130.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 199 | 6,560 | 55.27% |
| DELL240621C00135000 | 2024-04-26 3:04PM EDT | 135.00 | 7.00 | 6.80 | 7.00 | -0.10 | -1.41% | 129 | 3,164 | 55.12% |
| DELL240621C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 5.50 | 5.10 | 5.50 | 0.00 | - | 147 | 8,409 | 54.35% |
| DELL240621C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 4.22 | 3.40 | 4.30 | -0.08 | -1.86% | 60 | 3,341 | 52.70% |
| DELL240621C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 3.29 | 3.20 | 3.40 | -0.11 | -3.24% | 67 | 1,405 | 55.21% |
| DELL240621C00155000 | 2024-04-26 3:19PM EDT | 155.00 | 2.55 | 2.45 | 2.60 | +0.20 | +8.51% | 12 | 675 | 55.13% |
| DELL240621C00160000 | 2024-04-26 1:45PM EDT | 160.00 | 2.03 | 1.90 | 2.05 | +0.03 | +1.50% | 18 | 676 | 55.57% |
| DELL240621C00165000 | 2024-04-26 1:45PM EDT | 165.00 | 1.60 | 0.40 | 1.60 | +0.50 | +45.45% | 1 | 97 | 50.07% |
| DELL240621C00170000 | 2024-04-26 11:48AM EDT | 170.00 | 1.25 | 1.15 | 1.30 | +0.26 | +26.26% | 4 | 539 | 56.64% |
| DELL240621C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 0.93 | 0.90 | 1.00 | -0.12 | -11.43% | 7 | 312 | 56.96% |
| DELL240621C00180000 | 2024-04-26 2:55PM EDT | 180.00 | 0.73 | 0.70 | 0.80 | +0.03 | +4.29% | 6 | 294 | 57.47% |
| DELL240621C00185000 | 2024-04-26 12:19PM EDT | 185.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 25 | 970 | 58.11% |
| DELL240621C00190000 | 2024-04-24 11:59AM EDT | 190.00 | 0.64 | 0.40 | 0.70 | 0.00 | - | 1 | 34 | 60.16% |
| DELL240621C00195000 | 2024-04-26 2:11PM EDT | 195.00 | 0.45 | 0.35 | 0.75 | +0.05 | +12.50% | 1 | 306 | 63.06% |
| DELL240621C00200000 | 2024-04-24 9:55AM EDT | 200.00 | 0.33 | 0.25 | 0.75 | 0.00 | - | 10 | 61 | 64.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-01-24 10:48AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 261.13% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 269.14% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 147.66% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 282.86% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 131.25% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 216.21% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 132.03% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 125.00% |
| DELL240621P00040000 | 2024-03-11 1:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 430 | 118.75% |
| DELL240621P00042500 | 2024-02-26 12:28PM EDT | 42.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 4 | 366 | 134.28% |
| DELL240621P00045000 | 2023-12-01 10:57AM EDT | 45.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 550 | 127.54% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 105.47% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 139 | 119.92% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 91.80% |
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 636 | 87.11% |
| DELL240621P00057500 | 2024-04-24 11:17AM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 2,132 | 73.44% |
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 787 | 81.45% |
| DELL240621P00062500 | 2024-04-23 2:37PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 166 | 79.69% |
| DELL240621P00065000 | 2024-04-16 2:04PM EDT | 65.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 1,402 | 77.54% |
| DELL240621P00067500 | 2024-04-18 12:49PM EDT | 67.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1,086 | 73.44% |
| DELL240621P00070000 | 2024-04-22 1:55PM EDT | 70.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 1,004 | 71.09% |
| DELL240621P00072500 | 2024-03-14 11:52AM EDT | 72.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 72.22% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 148 | 66.02% |
| DELL240621P00077500 | 2024-04-12 1:26PM EDT | 77.50 | 0.25 | 0.05 | 0.60 | 0.00 | - | 15 | 563 | 66.31% |
| DELL240621P00080000 | 2024-04-24 9:32AM EDT | 80.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 603 | 64.84% |
| DELL240621P00082500 | 2024-04-19 12:36PM EDT | 82.50 | 0.75 | 0.10 | 0.75 | 0.00 | - | 106 | 415 | 61.72% |
| DELL240621P00085000 | 2024-04-26 12:57PM EDT | 85.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 2 | 427 | 55.86% |
| DELL240621P00087500 | 2024-04-23 2:50PM EDT | 87.50 | 0.74 | 0.20 | 0.80 | 0.00 | - | 5 | 201 | 56.10% |
| DELL240621P00090000 | 2024-04-26 12:15PM EDT | 90.00 | 0.65 | 0.55 | 0.70 | +0.03 | +4.84% | 25 | 1,453 | 54.98% |
| DELL240621P00092500 | 2024-04-26 3:58PM EDT | 92.50 | 0.76 | 0.70 | 0.80 | -0.14 | -15.56% | 1 | 164 | 53.42% |
| DELL240621P00095000 | 2024-04-26 2:48PM EDT | 95.00 | 1.00 | 0.90 | 1.95 | -0.05 | -4.76% | 6 | 1,171 | 58.86% |
| DELL240621P00097500 | 2024-04-26 11:38AM EDT | 97.50 | 1.32 | 1.20 | 1.30 | +0.02 | +1.54% | 18 | 785 | 52.59% |
| DELL240621P00100000 | 2024-04-26 3:51PM EDT | 100.00 | 1.58 | 1.55 | 1.65 | -0.07 | -4.24% | 43 | 1,122 | 52.37% |
| DELL240621P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 2.42 | 2.40 | 2.55 | -0.05 | -2.02% | 47 | 3,772 | 51.64% |
| DELL240621P00110000 | 2024-04-26 3:44PM EDT | 110.00 | 3.64 | 3.60 | 3.80 | -0.10 | -2.67% | 119 | 1,145 | 51.16% |
| DELL240621P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 5.20 | 5.20 | 5.50 | -0.20 | -3.70% | 81 | 1,108 | 51.03% |
| DELL240621P00120000 | 2024-04-26 3:32PM EDT | 120.00 | 7.40 | 7.30 | 7.50 | -0.10 | -1.33% | 44 | 984 | 50.87% |
| DELL240621P00125000 | 2024-04-26 3:27PM EDT | 125.00 | 9.86 | 9.70 | 10.00 | -0.14 | -1.40% | 20 | 1,752 | 50.66% |
| DELL240621P00130000 | 2024-04-26 3:35PM EDT | 130.00 | 12.50 | 12.60 | 12.80 | -2.00 | -13.79% | 252 | 687 | 50.46% |
| DELL240621P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 15.80 | 15.80 | 15.90 | -3.60 | -18.56% | 34 | 105 | 50.15% |
| DELL240621P00140000 | 2024-04-25 12:43PM EDT | 140.00 | 20.40 | 19.10 | 21.40 | 0.00 | - | 3 | 71 | 54.42% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 145.00 | 27.20 | 22.80 | 25.00 | 0.00 | - | 2 | 25 | 53.39% |
| DELL240621P00150000 | 2024-04-22 10:19AM EDT | 150.00 | 34.33 | 26.90 | 28.70 | 0.00 | - | 2 | 3 | 52.22% |
| DELL240621P00155000 | 2024-04-05 11:49AM EDT | 155.00 | 29.37 | 30.80 | 33.40 | 0.00 | - | 1 | 1 | 52.31% |
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 160.00 | 36.60 | 35.70 | 38.50 | 0.00 | - | 2 | 11 | 57.15% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 170.00 | 44.90 | 44.90 | 45.60 | 0.00 | - | 2 | 3 | 49.22% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 180.00 | 62.70 | 53.20 | 55.30 | 0.00 | - | 8 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.