Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | 0.00 | - | 1 | 0 | 20.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 22.50 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 21 | 111 |
| 48.10 | 0.00 | - | - | 1 | 27.50 | 0.47 | 0.00 | - | - | 7 |
| 48.16 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 32.50 | 0.40 | 0.00 | - | 10 | 11 |
| 15.31 | 0.00 | - | 9 | 13 | 35.00 | 0.03 | 0.00 | - | 10 | 454 |
| 83.30 | 0.00 | - | 7 | 0 | 37.50 | 0.10 | 0.00 | - | 42 | 59 |
| 77.80 | 0.00 | - | 15 | 0 | 40.00 | 0.05 | 0.00 | - | 25 | 430 |
| 27.72 | 0.00 | - | 1 | 18 | 42.50 | 0.13 | 0.00 | - | 4 | 366 |
| 72.12 | 0.00 | - | 1 | 0 | 45.00 | 0.37 | 0.00 | - | 2 | 550 |
| 66.24 | 0.00 | - | 5 | 783 | 47.50 | 0.15 | 0.00 | - | 5 | 1,896 |
| 64.95 | 0.00 | - | 1 | 0 | 50.00 | 0.03 | 0.00 | - | 1 | 0 |
| 58.63 | 0.00 | - | 1 | 153 | 52.50 | 0.08 | 0.00 | - | 26 | 1,129 |
| 73.70 | 0.00 | - | 2 | 0 | 55.00 | 0.10 | 0.00 | - | 1 | 0 |
| 58.60 | 0.00 | - | 1 | 92 | 57.50 | 0.10 | 0.00 | - | 60 | 0 |
| 59.50 | 0.00 | - | 1 | 0 | 60.00 | 0.05 | 0.00 | - | 2 | 0 |
| 54.94 | 0.00 | - | 1 | 0 | 62.50 | 0.07 | 0.00 | - | 1 | 0 |
| 64.94 | 0.00 | - | 3 | 0 | 65.00 | 0.05 | 0.00 | - | 2 | 0 |
| 52.28 | 0.00 | - | 1 | 0 | 67.50 | 0.23 | 0.00 | - | 1 | 0 |
| 60.58 | 0.00 | - | 1 | 0 | 70.00 | 0.24 | 0.00 | - | 2 | 0 |
| 45.62 | 0.00 | - | 6 | 0 | 72.50 | 0.40 | 0.00 | - | 1 | 110 |
| 57.39 | 0.00 | - | 2 | 0 | 75.00 | 0.20 | 0.00 | - | 6 | 0 |
| 48.09 | 0.00 | - | 6 | 0 | 77.50 | 0.25 | 0.00 | - | 15 | 0 |
| 50.76 | 0.00 | - | 1 | 0 | 80.00 | 0.13 | 0.00 | - | 1 | 0 |
| 49.73 | 0.00 | - | 1 | 0 | 82.50 | 0.75 | 0.00 | - | 106 | 0 |
| 47.14 | 0.00 | - | 2 | 0 | 85.00 | 0.34 | 0.00 | - | 2 | 0 |
| 31.30 | 0.00 | - | 22 | 0 | 87.50 | 0.28 | 0.00 | - | 1 | 0 |
| 41.40 | 0.00 | - | 15 | 0 | 90.00 | 0.34 | 0.00 | - | 2 | 0 |
| 28.20 | 0.00 | - | 4 | 0 | 92.50 | 0.35 | 0.00 | - | 3 | 0 |
| 37.52 | 0.00 | - | 6 | 0 | 95.00 | 0.50 | 0.00 | - | 11 | 0 |
| 30.30 | 0.00 | - | 2 | 0 | 97.50 | 0.62 | 0.00 | - | 30 | 0 |
| 33.10 | 0.00 | - | 7 | 0 | 100.00 | 0.75 | 0.00 | - | 188 | 0 |
| 29.03 | 0.00 | - | 8 | 0 | 105.00 | 1.13 | 0.00 | - | 82 | 0 |
| 24.54 | 0.00 | - | 9 | 0 | 110.00 | 1.85 | 0.00 | - | 145 | 0 |
| 20.20 | 0.00 | - | 5 | 0 | 115.00 | 2.85 | 0.00 | - | 79 | 0 |
| 17.15 | 0.00 | - | 94 | 0 | 120.00 | 4.23 | 0.00 | - | 258 | 0 |
| 13.73 | 0.00 | - | 902 | 0 | 125.00 | 6.11 | 0.00 | - | 68 | 0 |
| 11.30 | 0.00 | - | 174 | 0 | 130.00 | 8.30 | 0.00 | - | 17 | 0 |
| 8.70 | 0.00 | - | 199 | 0 | 135.00 | 11.03 | 0.00 | - | 3 | 0 |
| 6.80 | 0.00 | - | 418 | 0 | 140.00 | 16.30 | 0.00 | - | 7 | 0 |
| 5.20 | 0.00 | - | 91 | 0 | 145.00 | 19.00 | 0.00 | - | 150 | 0 |
| 4.00 | 0.00 | - | 166 | 0 | 150.00 | 22.00 | 0.00 | - | 1 | 0 |
| 2.91 | 0.00 | - | 115 | 0 | 155.00 | 27.00 | 0.00 | - | 1 | 0 |
| 2.23 | 0.00 | - | 36 | 0 | 160.00 | 36.60 | 0.00 | - | 2 | 0 |
| 1.61 | 0.00 | - | 2 | 0 | 165.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 0 | 170.00 | 44.90 | 0.00 | - | 2 | 3 |
| 0.90 | 0.00 | - | 2 | 0 | 175.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 9 | 0 | 180.00 | 62.70 | 0.00 | - | 8 | 0 |
| 0.53 | 0.00 | - | 1 | 0 | 185.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 190.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 0 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.