Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 65.10 | 67.40 | 0.00 | - | - | 1 | 88.33% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 60.20 | 61.80 | 0.00 | - | 7 | 7 | 75.88% |
| DELL240816C00075000 | 2024-04-12 10:01AM EDT | 75.00 | 52.30 | 50.60 | 52.80 | +5.90 | +12.72% | 1 | 16 | 70.51% |
| DELL240816C00080000 | 2024-04-19 1:55PM EDT | 80.00 | 37.90 | 45.00 | 48.30 | 0.00 | - | 10 | 21 | 62.73% |
| DELL240816C00085000 | 2024-04-15 9:46AM EDT | 85.00 | 37.80 | 40.60 | 44.20 | 0.00 | - | 1 | 41 | 62.66% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 90.00 | 33.10 | 35.90 | 39.00 | 0.00 | - | 1 | 6 | 55.99% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 28.90 | 31.80 | 33.50 | 0.00 | - | 5 | 8 | 50.59% |
| DELL240816C00100000 | 2024-04-26 1:07PM EDT | 100.00 | 29.37 | 28.40 | 30.10 | +1.07 | +3.78% | 1 | 886 | 53.20% |
| DELL240816C00105000 | 2024-04-24 2:57PM EDT | 105.00 | 21.45 | 24.70 | 25.70 | 0.00 | - | 1 | 25 | 50.60% |
| DELL240816C00110000 | 2024-04-26 2:28PM EDT | 110.00 | 22.00 | 20.90 | 22.80 | +1.14 | +5.47% | 4 | 124 | 50.31% |
| DELL240816C00115000 | 2024-04-26 1:49PM EDT | 115.00 | 19.20 | 18.00 | 19.10 | +2.20 | +12.94% | 12 | 211 | 51.23% |
| DELL240816C00120000 | 2024-04-26 11:50AM EDT | 120.00 | 15.90 | 15.60 | 16.20 | +0.10 | +0.63% | 19 | 496 | 50.31% |
| DELL240816C00125000 | 2024-04-26 2:42PM EDT | 125.00 | 13.61 | 13.40 | 13.60 | +0.11 | +0.81% | 66 | 494 | 49.48% |
| DELL240816C00130000 | 2024-04-26 11:11AM EDT | 130.00 | 11.30 | 11.30 | 11.50 | +0.30 | +2.73% | 210 | 496 | 49.45% |
| DELL240816C00135000 | 2024-04-26 1:32PM EDT | 135.00 | 9.51 | 9.40 | 9.60 | +0.36 | +3.93% | 39 | 471 | 49.15% |
| DELL240816C00140000 | 2024-04-26 10:34AM EDT | 140.00 | 7.91 | 7.80 | 8.00 | +0.21 | +2.73% | 205 | 423 | 49.04% |
| DELL240816C00145000 | 2024-04-26 11:49AM EDT | 145.00 | 6.50 | 6.40 | 6.60 | +0.40 | +6.56% | 16 | 277 | 48.81% |
| DELL240816C00150000 | 2024-04-26 10:17AM EDT | 150.00 | 5.37 | 5.00 | 5.50 | +0.07 | +1.32% | 3 | 330 | 48.97% |
| DELL240816C00155000 | 2024-04-26 2:58PM EDT | 155.00 | 4.20 | 4.30 | 4.50 | -0.02 | -0.47% | 57 | 248 | 48.80% |
| DELL240816C00160000 | 2024-04-25 1:39PM EDT | 160.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 10 | 979 | 48.82% |
| DELL240816C00165000 | 2024-04-25 2:14PM EDT | 165.00 | 2.95 | 2.50 | 3.00 | 0.00 | - | 26 | 967 | 48.67% |
| DELL240816C00170000 | 2024-04-26 2:34PM EDT | 170.00 | 2.40 | 2.35 | 2.50 | -0.02 | -0.83% | 3 | 34 | 48.99% |
| DELL240816C00175000 | 2024-04-26 2:37PM EDT | 175.00 | 1.95 | 1.90 | 2.05 | -0.05 | -2.50% | 1 | 889 | 49.08% |
| DELL240816C00180000 | 2024-04-26 10:17AM EDT | 180.00 | 1.73 | 1.55 | 1.70 | +0.65 | +60.19% | 1 | 433 | 49.33% |
| DELL240816C00185000 | 2024-04-25 1:16PM EDT | 185.00 | 1.30 | 0.85 | 1.40 | 0.00 | - | 30 | 65 | 49.49% |
| DELL240816C00190000 | 2024-04-19 2:22PM EDT | 190.00 | 0.70 | 1.05 | 1.15 | 0.00 | - | 2 | 40 | 49.61% |
| DELL240816C00195000 | 2024-04-08 10:42AM EDT | 195.00 | 2.00 | 0.85 | 0.95 | 0.00 | - | - | 1 | 49.81% |
| DELL240816C00200000 | 2024-04-25 1:04PM EDT | 200.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 20 | 76 | 50.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 1 | 61.13% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 52.34% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 0.64 | 0.20 | 0.80 | 0.00 | - | 1 | 35 | 53.05% |
| DELL240816P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 33 | 47.71% |
| DELL240816P00090000 | 2024-04-25 12:53PM EDT | 90.00 | 1.36 | 1.15 | 1.30 | 0.00 | - | 9 | 152 | 46.73% |
| DELL240816P00095000 | 2024-04-25 12:06PM EDT | 95.00 | 2.20 | 1.80 | 1.95 | 0.00 | - | 42 | 114 | 46.01% |
| DELL240816P00100000 | 2024-04-25 3:05PM EDT | 100.00 | 2.85 | 2.65 | 4.60 | 0.00 | - | 40 | 167 | 50.06% |
| DELL240816P00105000 | 2024-04-26 9:39AM EDT | 105.00 | 3.70 | 3.80 | 4.00 | -0.50 | -11.90% | 5 | 333 | 44.93% |
| DELL240816P00110000 | 2024-04-26 9:57AM EDT | 110.00 | 5.60 | 5.30 | 5.50 | -0.10 | -1.75% | 12 | 1,712 | 44.63% |
| DELL240816P00115000 | 2024-04-26 1:13PM EDT | 115.00 | 7.21 | 7.10 | 7.40 | -0.39 | -5.13% | 10 | 827 | 44.64% |
| DELL240816P00120000 | 2024-04-26 3:38PM EDT | 120.00 | 9.30 | 9.30 | 9.50 | -0.40 | -4.12% | 21 | 329 | 44.11% |
| DELL240816P00125000 | 2024-04-26 12:42PM EDT | 125.00 | 11.80 | 11.80 | 12.00 | -0.40 | -3.28% | 10 | 486 | 43.85% |
| DELL240816P00130000 | 2024-04-26 1:09PM EDT | 130.00 | 14.69 | 14.60 | 14.80 | -0.21 | -1.41% | 1 | 221 | 43.49% |
| DELL240816P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 18.00 | 17.70 | 18.00 | -5.10 | -22.08% | 4 | 43 | 43.49% |
| DELL240816P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 21.40 | 20.90 | 21.30 | +0.50 | +2.39% | 7 | 46 | 42.78% |
| DELL240816P00145000 | 2024-04-08 2:03PM EDT | 145.00 | 24.50 | 23.70 | 25.80 | 0.00 | - | 2 | 23 | 45.87% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 150.00 | 25.20 | 27.60 | 29.40 | 0.00 | - | 13 | 13 | 44.52% |
| DELL240816P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 32.70 | 32.30 | 33.00 | +0.90 | +2.83% | 12 | 11 | 41.97% |
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 165.00 | 44.40 | 40.90 | 43.10 | 0.00 | - | 1 | 2 | 49.55% |
© 2024 Yahoo. All rights reserved.