Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.10 | 0.00 | - | 2 | 0 | 17.50 | 0.05 | 0.00 | - | 1 | 58 |
| 56.10 | 0.00 | - | 2 | 25 | 20.00 | 0.05 | 0.00 | - | 7 | 18 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.23 | 0.00 | - | 5 | 22 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.09 | 0.00 | - | 50 | 181 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.05 | 0.00 | - | 1 | 225 |
| 86.14 | 0.00 | - | 6 | 62 | 30.00 | 0.78 | 0.00 | - | 10 | 23 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 4 | 0 |
| 81.25 | 0.00 | - | 1 | 0 | 35.00 | 0.05 | 0.00 | - | 1 | 195 |
| 78.37 | 0.00 | - | 6 | 0 | 37.50 | 0.30 | 0.00 | - | 4 | 86 |
| 78.64 | 0.00 | - | 16 | 111 | 40.00 | 0.14 | 0.00 | - | 1 | 0 |
| 85.65 | 0.00 | - | 5 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 0 |
| 77.50 | 0.00 | - | 1 | 0 | 45.00 | 0.45 | 0.00 | - | 10 | 0 |
| 72.93 | 0.00 | - | 23 | 0 | 47.50 | 0.22 | 0.00 | - | 1 | 452 |
| 72.68 | 0.00 | - | 1 | 0 | 50.00 | 0.20 | 0.00 | - | 3 | 0 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 1.60 | 0.00 | - | 1 | 0 |
| 58.70 | 0.00 | - | 1 | 272 | 55.00 | 0.47 | 0.00 | - | 12 | 600 |
| 57.00 | 0.00 | - | 1 | 64 | 57.50 | 0.55 | 0.00 | - | 13 | 72 |
| 68.49 | 0.00 | - | 1 | 0 | 60.00 | 0.38 | 0.00 | - | 20 | 0 |
| 60.05 | 0.00 | - | 1 | 0 | 62.50 | 0.78 | 0.00 | - | 3 | 147 |
| 55.70 | 0.00 | - | 3 | 0 | 65.00 | 0.75 | 0.00 | - | 2 | 0 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 1.06 | 0.00 | - | 10 | 0 |
| 60.70 | 0.00 | - | 3 | 0 | 70.00 | 0.80 | 0.00 | - | 2 | 0 |
| 46.30 | 0.00 | - | 1 | 0 | 72.50 | 1.00 | 0.00 | - | 1 | 0 |
| 57.58 | 0.00 | - | 1 | 0 | 75.00 | 1.15 | 0.00 | - | 20 | 0 |
| 57.01 | 0.00 | - | 1 | 0 | 77.50 | 2.75 | 0.00 | - | 2 | 0 |
| 50.10 | 0.00 | - | 5 | 0 | 80.00 | 2.02 | 0.00 | - | 1 | 0 |
| 38.50 | 0.00 | - | 2 | 0 | 82.50 | 2.02 | 0.00 | - | 3 | 0 |
| 49.60 | 0.00 | - | 1 | 0 | 85.00 | 2.65 | 0.00 | - | 408 | 0 |
| 35.00 | 0.00 | - | 4 | 0 | 87.50 | 4.30 | 0.00 | - | 6 | 0 |
| 39.44 | 0.00 | - | 4 | 0 | 90.00 | 3.10 | 0.00 | - | 2 | 0 |
| 32.20 | 0.00 | - | 31 | 0 | 92.50 | 4.15 | 0.00 | - | 1 | 0 |
| 39.89 | 0.00 | - | 2 | 0 | 95.00 | 4.51 | 0.00 | - | 1 | 0 |
| 25.40 | 0.00 | - | 33 | 35 | 97.50 | 5.40 | 0.00 | - | 1 | 0 |
| 39.50 | 0.00 | - | 3 | 0 | 100.00 | 5.20 | 0.00 | - | 30 | 0 |
| 32.50 | 0.00 | - | 1 | 0 | 105.00 | 7.30 | 0.00 | - | 1 | 0 |
| 31.20 | 0.00 | - | 1 | 0 | 110.00 | 8.40 | 0.00 | - | 2 | 0 |
| 30.40 | 0.00 | - | 1 | 0 | 115.00 | 9.90 | 0.00 | - | 1 | 0 |
| 27.00 | 0.00 | - | 6 | 0 | 120.00 | 12.85 | 0.00 | - | 11 | 0 |
| 24.94 | 0.00 | - | 7 | 0 | 125.00 | 14.99 | 0.00 | - | 1 | 0 |
| 22.60 | 0.00 | - | 37 | 0 | 130.00 | 17.38 | 0.00 | - | 19 | 0 |
| 20.03 | 0.00 | - | 3 | 0 | 135.00 | 19.92 | 0.00 | - | 6 | 0 |
| 18.20 | 0.00 | - | 4 | 0 | 140.00 | 23.60 | 0.00 | - | 8 | 0 |
| 15.74 | 0.00 | - | 16 | 0 | 145.00 | 27.90 | 0.00 | - | 12 | 16 |
| 14.80 | 0.00 | - | 7 | 0 | 150.00 | 29.50 | 0.00 | - | 3 | 0 |
| 12.50 | 0.00 | - | 6 | 0 | 155.00 | 32.70 | 0.00 | - | 5 | 0 |
| 11.94 | 0.00 | - | 5 | 0 | 160.00 | 36.50 | 0.00 | - | 1 | 0 |
| 10.90 | 0.00 | - | 99 | 0 | 165.00 | - | - | - | - | - |
| 9.06 | 0.00 | - | 2 | 0 | 170.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 81 | 0 | 175.00 | 57.30 | 0.00 | - | 3 | 4 |
| 7.70 | 0.00 | - | 13 | 0 | 180.00 | 61.80 | 0.00 | - | 3 | 4 |
| 5.90 | 0.00 | - | 10 | 0 | 185.00 | 67.50 | 0.00 | - | - | 1 |
| 6.33 | 0.00 | - | 2 | 0 | 190.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 3 | 0 | 195.00 | 72.29 | 0.00 | - | 5 | 0 |
| 4.67 | 0.00 | - | 16 | 0 | 200.00 | 75.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.