Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 83.90 | 87.50 | 0.00 | - | 1 | 1 | 132.91% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 69.00 | 71.70 | 0.00 | - | 1 | 2 | 85.84% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 64.20 | 66.90 | 0.00 | - | 4 | 8 | 84.81% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 59.70 | 63.20 | 0.00 | - | 1 | 66 | 95.39% |
| DELL240719C00067500 | 2024-02-22 3:39PM EDT | 67.50 | 22.80 | 45.50 | 47.80 | 0.00 | - | 5 | 252 | 0.00% |
| DELL240719C00070000 | 2024-04-19 3:55PM EDT | 70.00 | 45.13 | 54.40 | 57.00 | 0.00 | - | 111 | 385 | 72.56% |
| DELL240719C00072500 | 2024-03-01 10:34AM EDT | 72.50 | 53.50 | 42.10 | 43.20 | 0.00 | - | 4 | 55 | 0.00% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 50.10 | 53.00 | +0.79 | +1.59% | 2 | 82 | 79.05% |
| DELL240719C00077500 | 2024-04-24 9:49AM EDT | 77.50 | 47.15 | 47.30 | 50.30 | 0.00 | - | 1 | 38 | 71.48% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 46.55 | 46.30 | 46.60 | +9.67 | +26.22% | 2 | 245 | 69.60% |
| DELL240719C00082500 | 2024-04-08 9:55AM EDT | 82.50 | 46.80 | 42.10 | 44.60 | 0.00 | - | 1 | 1,012 | 57.30% |
| DELL240719C00085000 | 2024-04-23 10:02AM EDT | 85.00 | 34.90 | 39.90 | 43.10 | 0.00 | - | 40 | 1,249 | 62.57% |
| DELL240719C00087500 | 2024-03-05 11:43AM EDT | 87.50 | 30.80 | 44.70 | 46.20 | 0.00 | - | 2 | 149 | 108.98% |
| DELL240719C00090000 | 2024-04-23 12:55PM EDT | 90.00 | 31.30 | 36.60 | 37.50 | 0.00 | - | 1 | 529 | 60.74% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 33.70 | 36.70 | 0.00 | - | 1 | 196 | 62.50% |
| DELL240719C00095000 | 2024-04-25 1:40PM EDT | 95.00 | 33.90 | 30.80 | 33.00 | +1.30 | +3.99% | 1 | 135 | 51.90% |
| DELL240719C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 22.10 | 30.20 | 30.90 | 0.00 | - | 5 | 135 | 57.21% |
| DELL240719C00100000 | 2024-04-25 1:51PM EDT | 100.00 | 28.00 | 26.60 | 28.70 | -0.50 | -1.75% | 5 | 933 | 50.44% |
| DELL240719C00105000 | 2024-04-25 11:14AM EDT | 105.00 | 21.90 | 23.20 | 26.50 | 0.00 | - | 3 | 994 | 56.20% |
| DELL240719C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 21.15 | 19.70 | 23.00 | +3.00 | +16.53% | 2 | 424 | 55.32% |
| DELL240719C00115000 | 2024-04-26 11:01AM EDT | 115.00 | 17.58 | 15.60 | 18.10 | +0.03 | +0.17% | 6 | 240 | 54.27% |
| DELL240719C00120000 | 2024-04-26 12:40PM EDT | 120.00 | 15.10 | 14.70 | 15.10 | 0.00 | - | 27 | 1,130 | 52.17% |
| DELL240719C00125000 | 2024-04-26 1:29PM EDT | 125.00 | 12.50 | 12.20 | 12.50 | +0.20 | +1.63% | 50 | 1,357 | 51.61% |
| DELL240719C00130000 | 2024-04-26 3:51PM EDT | 130.00 | 10.30 | 10.10 | 10.30 | 0.00 | - | 110 | 1,703 | 51.40% |
| DELL240719C00135000 | 2024-04-26 2:35PM EDT | 135.00 | 8.30 | 8.20 | 8.40 | +0.06 | +0.73% | 44 | 1,154 | 51.00% |
| DELL240719C00140000 | 2024-04-26 3:35PM EDT | 140.00 | 6.70 | 6.50 | 6.90 | +0.12 | +1.82% | 74 | 1,291 | 50.67% |
| DELL240719C00145000 | 2024-04-25 12:30PM EDT | 145.00 | 4.80 | 5.00 | 5.60 | -0.60 | -11.11% | 3 | 501 | 50.09% |
| DELL240719C00150000 | 2024-04-26 11:01AM EDT | 150.00 | 4.30 | 3.90 | 4.50 | -0.06 | -1.38% | 4 | 858 | 51.36% |
| DELL240719C00155000 | 2024-04-26 3:07PM EDT | 155.00 | 3.52 | 3.40 | 3.60 | +0.02 | +0.57% | 131 | 203 | 50.72% |
| DELL240719C00160000 | 2024-04-25 10:32AM EDT | 160.00 | 2.35 | 2.50 | 2.85 | 0.00 | - | 1 | 305 | 50.02% |
| DELL240719C00165000 | 2024-04-26 12:44PM EDT | 165.00 | 2.25 | 2.05 | 2.30 | -0.05 | -2.17% | 20 | 218 | 50.49% |
| DELL240719C00170000 | 2024-04-26 12:44PM EDT | 170.00 | 1.80 | 1.35 | 1.85 | +0.05 | +2.86% | 20 | 295 | 51.56% |
| DELL240719C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 3 | 2,895 | 51.22% |
| DELL240719C00180000 | 2024-04-22 2:59PM EDT | 180.00 | 0.60 | 1.10 | 1.20 | 0.00 | - | 200 | 276 | 51.54% |
| DELL240719C00185000 | 2024-04-26 1:13PM EDT | 185.00 | 0.95 | 0.90 | 1.00 | +0.18 | +23.38% | 1 | 1,677 | 52.10% |
| DELL240719C00190000 | 2024-04-25 12:48PM EDT | 190.00 | 0.75 | 0.70 | 0.80 | -0.04 | -5.06% | 1 | 1,672 | 52.15% |
| DELL240719C00195000 | 2024-04-26 11:20AM EDT | 195.00 | 0.60 | 0.10 | 0.70 | -0.05 | -7.69% | 101 | 122 | 53.86% |
| DELL240719C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 1 | 18 | 53.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 102.34% |
| DELL240719P00045000 | 2024-03-12 2:18PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 87.50% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 81.84% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 73.83% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 68.56% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 66.70% |
| DELL240719P00065000 | 2024-03-04 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 240 | 64.65% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 62.60% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 70.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 6 | 32 | 53.71% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 56.06% |
| DELL240719P00075000 | 2024-04-12 2:30PM EDT | 75.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 10 | 157 | 51.86% |
| DELL240719P00077500 | 2024-03-25 9:35AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 298 | 25.00% |
| DELL240719P00080000 | 2024-04-22 1:57PM EDT | 80.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 2 | 160 | 51.66% |
| DELL240719P00082500 | 2024-04-19 12:24PM EDT | 82.50 | 0.90 | 0.20 | 0.45 | 0.00 | - | 7 | 183 | 50.98% |
| DELL240719P00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.95 | 0.25 | 0.55 | 0.00 | - | 1 | 212 | 49.85% |
| DELL240719P00087500 | 2024-04-25 3:01PM EDT | 87.50 | 0.80 | 0.60 | 0.70 | 0.00 | - | 10 | 284 | 49.22% |
| DELL240719P00090000 | 2024-04-26 11:11AM EDT | 90.00 | 0.95 | 0.80 | 0.90 | -0.45 | -32.14% | 1 | 179 | 48.85% |
| DELL240719P00092500 | 2024-04-23 10:23AM EDT | 92.50 | 1.61 | 1.05 | 1.15 | 0.00 | - | 1 | 391 | 48.58% |
| DELL240719P00095000 | 2024-04-25 3:30PM EDT | 95.00 | 1.45 | 1.30 | 1.75 | 0.00 | - | 5 | 478 | 51.12% |
| DELL240719P00097500 | 2024-04-19 3:10PM EDT | 97.50 | 3.70 | 1.65 | 2.15 | 0.00 | - | 2 | 137 | 50.87% |
| DELL240719P00100000 | 2024-04-26 12:05PM EDT | 100.00 | 2.35 | 2.05 | 2.20 | +0.15 | +6.82% | 35 | 864 | 47.57% |
| DELL240719P00105000 | 2024-04-26 10:23AM EDT | 105.00 | 3.20 | 3.00 | 3.40 | -0.10 | -3.03% | 14 | 166 | 48.05% |
| DELL240719P00110000 | 2024-04-26 9:38AM EDT | 110.00 | 4.29 | 4.40 | 4.70 | -0.35 | -7.54% | 2 | 514 | 47.14% |
| DELL240719P00115000 | 2024-04-26 1:20PM EDT | 115.00 | 6.27 | 6.10 | 6.50 | -1.33 | -17.50% | 8 | 338 | 47.11% |
| DELL240719P00120000 | 2024-04-26 11:47AM EDT | 120.00 | 8.70 | 8.20 | 8.50 | -0.40 | -4.40% | 65 | 615 | 46.34% |
| DELL240719P00125000 | 2024-04-26 1:04PM EDT | 125.00 | 10.86 | 10.70 | 11.00 | -0.94 | -7.97% | 19 | 586 | 46.20% |
| DELL240719P00130000 | 2024-04-26 1:09PM EDT | 130.00 | 13.71 | 13.50 | 13.80 | -0.39 | -2.77% | 9 | 249 | 45.81% |
| DELL240719P00135000 | 2024-04-26 12:53PM EDT | 135.00 | 16.80 | 16.70 | 17.00 | -0.60 | -3.45% | 3 | 197 | 45.70% |
| DELL240719P00140000 | 2024-04-26 12:45PM EDT | 140.00 | 20.20 | 20.10 | 21.20 | -4.60 | -18.55% | 7 | 164 | 48.73% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 145.00 | 23.30 | 21.90 | 25.30 | 0.00 | - | 9 | 18 | 50.39% |
| DELL240719P00150000 | 2024-04-26 10:23AM EDT | 150.00 | 27.60 | 26.40 | 29.90 | +3.50 | +14.52% | 2 | 8 | 53.67% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.