Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 48.40 | 52.80 | 0.00 | - | - | 0 | 132.32% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 43.40 | 47.80 | 0.00 | - | 17 | 2 | 118.65% |
| DELL240705C00110000 | 2024-06-17 12:33PM EDT | 110.00 | 32.00 | 34.40 | 36.50 | 0.00 | - | 1 | 2 | 86.91% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 28.70 | 32.10 | +4.95 | +18.82% | 22 | 4 | 73.14% |
| DELL240705C00120000 | 2024-06-18 10:44AM EDT | 120.00 | 33.05 | 25.00 | 27.60 | 0.00 | - | 3 | 11 | 85.21% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 21.60 | 25.20 | 0.00 | - | 1 | 1 | 57.52% |
| DELL240705C00125000 | 2024-06-21 9:56AM EDT | 125.00 | 17.25 | 19.50 | 22.20 | -10.75 | -38.39% | 1 | 127 | 62.65% |
| DELL240705C00126000 | 2024-06-18 11:15AM EDT | 126.00 | 24.10 | 19.10 | 20.30 | 0.00 | - | 9 | 8 | 56.79% |
| DELL240705C00127000 | 2024-06-18 11:50AM EDT | 127.00 | 25.14 | 17.10 | 19.50 | 0.00 | - | 1 | 1 | 69.43% |
| DELL240705C00128000 | 2024-06-18 1:07PM EDT | 128.00 | 25.93 | 17.40 | 18.30 | 0.00 | - | 2 | 111 | 55.13% |
| DELL240705C00129000 | 2024-06-18 10:06AM EDT | 129.00 | 21.10 | 15.10 | 18.60 | 0.00 | - | 2 | 15 | 52.59% |
| DELL240705C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 15.91 | 15.60 | 17.20 | -4.09 | -20.45% | 18 | 220 | 59.45% |
| DELL240705C00131000 | 2024-06-18 12:38PM EDT | 131.00 | 23.30 | 14.60 | 15.70 | 0.00 | - | 26 | 100 | 52.73% |
| DELL240705C00132000 | 2024-06-21 1:34PM EDT | 132.00 | 13.50 | 13.90 | 14.50 | -3.85 | -22.19% | 2 | 60 | 50.83% |
| DELL240705C00133000 | 2024-06-21 10:08AM EDT | 133.00 | 12.40 | 13.10 | 15.30 | -6.50 | -34.39% | 1 | 88 | 61.74% |
| DELL240705C00134000 | 2024-06-21 2:05PM EDT | 134.00 | 11.20 | 11.70 | 14.90 | -10.50 | -48.39% | 7 | 81 | 59.84% |
| DELL240705C00135000 | 2024-06-21 12:27PM EDT | 135.00 | 12.46 | 11.40 | 12.30 | -3.21 | -20.49% | 18 | 322 | 51.17% |
| DELL240705C00136000 | 2024-06-21 1:48PM EDT | 136.00 | 10.10 | 9.50 | 11.70 | -6.80 | -40.24% | 60 | 179 | 58.03% |
| DELL240705C00137000 | 2024-06-21 1:33PM EDT | 137.00 | 9.70 | 9.90 | 11.80 | -4.50 | -31.69% | 4 | 403 | 56.31% |
| DELL240705C00138000 | 2024-06-21 3:39PM EDT | 138.00 | 9.40 | 9.20 | 9.80 | -6.00 | -38.96% | 25 | 224 | 52.32% |
| DELL240705C00139000 | 2024-06-21 3:45PM EDT | 139.00 | 8.80 | 8.50 | 10.40 | -3.20 | -26.67% | 26 | 130 | 55.52% |
| DELL240705C00140000 | 2024-06-21 3:58PM EDT | 140.00 | 8.10 | 7.90 | 9.30 | -3.50 | -30.17% | 46 | 494 | 53.30% |
| DELL240705C00141000 | 2024-06-21 11:04AM EDT | 141.00 | 8.50 | 7.30 | 7.60 | -2.20 | -20.56% | 28 | 647 | 49.46% |
| DELL240705C00142000 | 2024-06-21 3:40PM EDT | 142.00 | 7.00 | 6.70 | 7.00 | -2.30 | -24.73% | 73 | 290 | 49.34% |
| DELL240705C00143000 | 2024-06-21 2:12PM EDT | 143.00 | 5.76 | 6.10 | 6.60 | -3.44 | -37.39% | 94 | 166 | 50.82% |
| DELL240705C00144000 | 2024-06-21 3:47PM EDT | 144.00 | 5.70 | 5.60 | 6.60 | -3.30 | -36.67% | 127 | 299 | 51.05% |
| DELL240705C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 5.30 | 5.10 | 6.00 | -3.13 | -37.13% | 487 | 286 | 50.56% |
| DELL240705C00146000 | 2024-06-21 3:59PM EDT | 146.00 | 5.00 | 4.70 | 5.00 | -3.00 | -37.50% | 146 | 221 | 49.83% |
| DELL240705C00147000 | 2024-06-21 3:38PM EDT | 147.00 | 4.67 | 4.20 | 4.60 | -2.61 | -35.85% | 155 | 181 | 50.18% |
| DELL240705C00148000 | 2024-06-21 3:59PM EDT | 148.00 | 4.00 | 3.90 | 4.50 | -2.87 | -41.78% | 230 | 179 | 50.29% |
| DELL240705C00149000 | 2024-06-21 2:30PM EDT | 149.00 | 4.00 | 3.10 | 3.80 | -2.20 | -35.48% | 159 | 185 | 50.15% |
| DELL240705C00150000 | 2024-06-21 3:53PM EDT | 150.00 | 3.60 | 3.20 | 3.50 | -2.22 | -38.14% | 603 | 1,032 | 50.70% |
| DELL240705C00152500 | 2024-06-21 3:56PM EDT | 152.50 | 2.57 | 2.05 | 2.70 | -2.30 | -47.23% | 178 | 937 | 50.54% |
| DELL240705C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 2.00 | 1.95 | 2.15 | -1.90 | -48.72% | 347 | 749 | 50.42% |
| DELL240705C00157500 | 2024-06-21 3:59PM EDT | 157.50 | 1.60 | 1.55 | 1.90 | -1.69 | -51.37% | 232 | 573 | 52.76% |
| DELL240705C00160000 | 2024-06-21 3:53PM EDT | 160.00 | 1.20 | 1.15 | 1.30 | -1.58 | -56.83% | 756 | 1,675 | 51.69% |
| DELL240705C00162500 | 2024-06-21 2:43PM EDT | 162.50 | 0.95 | 0.95 | 1.05 | -1.34 | -58.52% | 168 | 392 | 53.30% |
| DELL240705C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.80 | 0.75 | 0.85 | -1.05 | -56.76% | 145 | 945 | 54.49% |
| DELL240705C00167500 | 2024-06-21 3:31PM EDT | 167.50 | 0.70 | 0.60 | 0.75 | -0.95 | -57.58% | 32 | 108 | 56.40% |
| DELL240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.57 | 0.50 | 0.65 | -0.72 | -55.81% | 880 | 1,517 | 58.25% |
| DELL240705C00172500 | 2024-06-21 2:59PM EDT | 172.50 | 0.43 | 0.45 | 0.55 | -0.62 | -59.05% | 30 | 283 | 60.30% |
| DELL240705C00175000 | 2024-06-21 2:47PM EDT | 175.00 | 0.45 | 0.40 | 0.50 | -0.45 | -50.00% | 68 | 278 | 62.60% |
| DELL240705C00177500 | 2024-06-21 2:28PM EDT | 177.50 | 0.40 | 0.35 | 0.45 | -0.90 | -69.23% | 26 | 46 | 64.65% |
| DELL240705C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 69 | 446 | 65.43% |
| DELL240705C00182500 | 2024-06-20 10:20AM EDT | 182.50 | 0.75 | 0.15 | 0.45 | 0.00 | - | 23 | 55 | 67.77% |
| DELL240705C00185000 | 2024-06-21 3:56PM EDT | 185.00 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 106 | 207 | 69.82% |
| DELL240705C00187500 | 2024-06-21 9:31AM EDT | 187.50 | 0.35 | 0.20 | 0.50 | -0.10 | -22.22% | 50 | 33 | 76.17% |
| DELL240705C00190000 | 2024-06-21 9:50AM EDT | 190.00 | 0.27 | 0.20 | 0.55 | -0.22 | -44.90% | 4 | 62 | 80.27% |
| DELL240705C00192500 | 2024-06-18 12:15PM EDT | 192.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 54 | 66 | 84.28% |
| DELL240705C00195000 | 2024-06-20 10:20AM EDT | 195.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 6 | 16 | 88.28% |
| DELL240705C00200000 | 2024-06-21 3:15PM EDT | 200.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 112 | 436 | 86.13% |
| DELL240705C00205000 | 2024-06-20 2:42PM EDT | 205.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 86.72% |
| DELL240705C00210000 | 2024-06-20 9:41AM EDT | 210.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | 2 | 14 | 104.35% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 11 | 14 | 98.34% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 8 | 13 | 103.13% |
| DELL240705C00225000 | 2024-06-21 9:41AM EDT | 225.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 9 | 99 | 98.24% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 2 | 31 | 112.11% |
| DELL240705C00245000 | 2024-05-30 3:57PM EDT | 245.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.55% |
| DELL240705C00250000 | 2024-06-21 2:54PM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 148 | 743 | 114.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 1 | 34 | 132.03% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 13 | 149.61% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 146 | 95.31% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 53 | 92.19% |
| DELL240705P00100000 | 2024-06-21 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 12 | 100 | 86.33% |
| DELL240705P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 2 | 124 | 66.41% |
| DELL240705P00110000 | 2024-06-21 10:26AM EDT | 110.00 | 0.08 | 0.00 | 0.05 | -0.06 | -42.86% | 3 | 2,696 | 57.81% |
| DELL240705P00115000 | 2024-06-21 3:26PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 7 | 372 | 53.91% |
| DELL240705P00120000 | 2024-06-21 3:53PM EDT | 120.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 620 | 1,437 | 53.13% |
| DELL240705P00121000 | 2024-06-21 2:35PM EDT | 121.00 | 0.13 | 0.05 | 0.20 | -0.02 | -13.33% | 1 | 8 | 53.91% |
| DELL240705P00122000 | 2024-06-21 10:45AM EDT | 122.00 | 0.34 | 0.10 | 0.25 | +0.17 | +100.00% | 11 | 17 | 50.59% |
| DELL240705P00123000 | 2024-06-20 10:17AM EDT | 123.00 | 0.19 | 0.10 | 0.45 | -0.09 | -32.14% | 1 | 14 | 52.93% |
| DELL240705P00124000 | 2024-06-20 1:32PM EDT | 124.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 50 | 51.76% |
| DELL240705P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 0.25 | 0.15 | 0.55 | -0.02 | -7.41% | 64 | 225 | 51.27% |
| DELL240705P00126000 | 2024-06-21 3:27PM EDT | 126.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 58 | 46 | 49.12% |
| DELL240705P00127000 | 2024-06-21 3:26PM EDT | 127.00 | 0.37 | 0.25 | 0.45 | +0.02 | +5.71% | 3 | 58 | 49.76% |
| DELL240705P00128000 | 2024-06-21 3:42PM EDT | 128.00 | 0.40 | 0.30 | 0.45 | -0.13 | -24.53% | 1,848 | 57 | 47.46% |
| DELL240705P00129000 | 2024-06-21 3:07PM EDT | 129.00 | 0.50 | 0.40 | 0.55 | -0.07 | -12.28% | 100 | 191 | 47.56% |
| DELL240705P00130000 | 2024-06-21 3:26PM EDT | 130.00 | 0.57 | 0.40 | 0.60 | -0.08 | -12.31% | 710 | 528 | 46.29% |
| DELL240705P00131000 | 2024-06-21 2:54PM EDT | 131.00 | 0.78 | 0.55 | 0.75 | +0.08 | +11.43% | 27 | 153 | 46.83% |
| DELL240705P00132000 | 2024-06-21 3:41PM EDT | 132.00 | 0.72 | 0.70 | 0.85 | -0.48 | -40.00% | 45 | 131 | 46.09% |
| DELL240705P00133000 | 2024-06-21 1:44PM EDT | 133.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 34 | 113 | 45.95% |
| DELL240705P00134000 | 2024-06-21 1:52PM EDT | 134.00 | 1.35 | 1.00 | 1.15 | +0.25 | +22.73% | 63 | 82 | 45.48% |
| DELL240705P00135000 | 2024-06-21 3:24PM EDT | 135.00 | 1.25 | 0.70 | 1.50 | +0.05 | +4.17% | 88 | 1,186 | 47.46% |
| DELL240705P00136000 | 2024-06-21 3:39PM EDT | 136.00 | 1.45 | 1.40 | 1.60 | -0.12 | -7.64% | 282 | 332 | 45.78% |
| DELL240705P00137000 | 2024-06-21 3:23PM EDT | 137.00 | 1.65 | 1.60 | 1.85 | -0.06 | -3.51% | 21 | 134 | 45.73% |
| DELL240705P00138000 | 2024-06-21 3:29PM EDT | 138.00 | 2.03 | 1.90 | 2.10 | -0.70 | -25.64% | 113 | 202 | 45.36% |
| DELL240705P00139000 | 2024-06-21 3:41PM EDT | 139.00 | 2.24 | 2.15 | 2.40 | +0.19 | +9.27% | 22 | 73 | 45.26% |
| DELL240705P00140000 | 2024-06-21 2:08PM EDT | 140.00 | 3.25 | 2.50 | 3.40 | +1.00 | +44.44% | 561 | 439 | 51.92% |
| DELL240705P00141000 | 2024-06-21 1:58PM EDT | 141.00 | 3.60 | 2.85 | 3.20 | +0.90 | +33.33% | 60 | 1,265 | 46.16% |
| DELL240705P00142000 | 2024-06-21 3:41PM EDT | 142.00 | 3.30 | 2.85 | 3.60 | -0.40 | -10.81% | 17 | 95 | 46.12% |
| DELL240705P00143000 | 2024-06-21 2:26PM EDT | 143.00 | 4.00 | 3.50 | 4.00 | +0.60 | +17.65% | 22 | 37 | 45.78% |
| DELL240705P00144000 | 2024-06-21 2:41PM EDT | 144.00 | 4.85 | 3.80 | 4.50 | -0.45 | -8.49% | 16 | 544 | 46.07% |
| DELL240705P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 4.80 | 4.50 | 5.10 | +0.80 | +20.00% | 95 | 310 | 47.00% |
| DELL240705P00146000 | 2024-06-21 2:41PM EDT | 146.00 | 5.55 | 5.20 | 5.60 | +1.05 | +23.33% | 98 | 151 | 46.70% |
| DELL240705P00147000 | 2024-06-21 3:59PM EDT | 147.00 | 6.00 | 5.10 | 6.10 | +1.10 | +22.45% | 29 | 457 | 46.14% |
| DELL240705P00148000 | 2024-06-21 3:45PM EDT | 148.00 | 6.47 | 6.20 | 6.80 | +0.57 | +9.66% | 4 | 125 | 47.14% |
| DELL240705P00149000 | 2024-06-21 11:14AM EDT | 149.00 | 7.23 | 7.00 | 7.50 | -0.32 | -4.24% | 34 | 82 | 47.89% |
| DELL240705P00150000 | 2024-06-21 3:53PM EDT | 150.00 | 7.50 | 5.90 | 8.10 | +1.00 | +15.38% | 139 | 257 | 47.44% |
| DELL240705P00152500 | 2024-06-21 9:34AM EDT | 152.50 | 11.66 | 9.30 | 10.00 | +2.76 | +31.01% | 8 | 48 | 49.11% |
| DELL240705P00155000 | 2024-06-21 3:46PM EDT | 155.00 | 11.47 | 10.10 | 13.00 | +1.87 | +19.48% | 40 | 111 | 61.37% |
| DELL240705P00157500 | 2024-06-20 10:18AM EDT | 157.50 | 11.00 | 13.10 | 14.40 | 0.00 | - | 86 | 66 | 55.62% |
| DELL240705P00160000 | 2024-06-21 3:46PM EDT | 160.00 | 15.60 | 15.40 | 17.00 | +2.60 | +20.00% | 57 | 45 | 52.20% |
| DELL240705P00162500 | 2024-06-20 10:34AM EDT | 162.50 | 13.50 | 17.50 | 19.30 | 0.00 | - | 3 | 27 | 52.64% |
| DELL240705P00165000 | 2024-06-21 2:18PM EDT | 165.00 | 21.38 | 20.00 | 22.40 | +5.28 | +32.80% | 5 | 6 | 62.35% |
| DELL240705P00167500 | 2024-06-20 9:30AM EDT | 167.50 | 13.78 | 21.80 | 24.60 | 0.00 | - | 2 | 3 | 58.15% |
| DELL240705P00170000 | 2024-06-20 9:49AM EDT | 170.00 | 15.20 | 24.60 | 27.20 | 0.00 | - | 4 | 4 | 66.38% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 27.00 | 29.30 | 0.00 | - | 1 | 0 | 65.43% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 34.20 | 36.90 | 0.00 | - | 1 | 0 | 74.41% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 38.30 | 42.00 | 0.00 | - | 5 | 0 | 66.80% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 42.70 | 45.60 | 0.00 | - | - | 0 | 89.70% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 47.60 | 51.90 | 0.00 | - | 1 | 0 | 124.66% |
© 2024 Yahoo. All rights reserved.