Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 65.67 | 70.50 | 73.60 | 0.00 | - | 1 | 2 | 56.69% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 70.00 | 53.15 | 57.60 | 62.40 | 0.00 | - | 1 | 1 | 56.40% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 75.00 | 53.60 | 55.00 | 57.00 | 0.00 | - | 2 | 9 | 55.04% |
| DELL250620C00080000 | 2024-04-19 2:06PM EDT | 80.00 | 43.20 | 51.10 | 54.50 | 0.00 | - | 1 | 19 | 55.97% |
| DELL250620C00085000 | 2024-04-24 1:37PM EDT | 85.00 | 45.50 | 47.90 | 50.80 | 0.00 | - | 2 | 3 | 55.43% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 90.00 | 38.55 | 42.70 | 46.10 | 0.00 | - | 2 | 20 | 50.40% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 95.00 | 35.50 | 40.80 | 42.30 | 0.00 | - | 1 | 1 | 50.95% |
| DELL250620C00100000 | 2024-04-26 1:33PM EDT | 100.00 | 39.20 | 36.60 | 39.40 | +7.37 | +23.15% | 2 | 29 | 52.63% |
| DELL250620C00105000 | 2024-04-23 9:30AM EDT | 105.00 | 29.70 | 35.20 | 38.50 | 0.00 | - | 2 | 45 | 52.84% |
| DELL250620C00110000 | 2024-04-26 12:00PM EDT | 110.00 | 33.00 | 31.00 | 34.50 | +5.93 | +21.91% | 1 | 36 | 53.09% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 30.31 | 30.40 | 32.90 | 0.00 | - | 1 | 49 | 51.97% |
| DELL250620C00120000 | 2024-04-25 1:50PM EDT | 120.00 | 28.30 | 27.50 | 31.00 | 0.00 | - | 3 | 181 | 51.51% |
| DELL250620C00125000 | 2024-04-25 12:18PM EDT | 125.00 | 25.60 | 24.80 | 26.80 | 0.00 | - | 88 | 118 | 50.70% |
| DELL250620C00130000 | 2024-04-25 9:53AM EDT | 130.00 | 20.55 | 22.00 | 26.50 | 0.00 | - | 55 | 118 | 53.75% |
| DELL250620C00135000 | 2024-04-25 1:43PM EDT | 135.00 | 22.24 | 20.10 | 22.70 | 0.00 | - | 2 | 31 | 49.87% |
| DELL250620C00140000 | 2024-04-26 9:50AM EDT | 140.00 | 20.40 | 20.00 | 23.00 | +0.53 | +2.67% | 1 | 2,064 | 50.70% |
| DELL250620C00145000 | 2024-04-12 11:59AM EDT | 145.00 | 16.20 | 16.50 | 21.30 | 0.00 | - | 21 | 50 | 53.17% |
| DELL250620C00150000 | 2024-04-25 3:26PM EDT | 150.00 | 17.76 | 15.30 | 19.90 | +0.50 | +2.90% | 1 | 130 | 53.20% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 13.30 | 13.90 | 17.30 | 0.00 | - | 1 | 465 | 50.79% |
| DELL250620C00160000 | 2024-04-26 11:15AM EDT | 160.00 | 14.70 | 12.90 | 15.90 | +3.24 | +28.27% | 1 | 18 | 50.44% |
| DELL250620C00165000 | 2024-04-18 2:26PM EDT | 165.00 | 10.50 | 13.40 | 14.60 | 0.00 | - | 1 | 106 | 50.10% |
| DELL250620C00170000 | 2024-04-25 10:36AM EDT | 170.00 | 9.20 | 10.00 | 13.40 | 0.00 | - | 1 | 32 | 49.79% |
| DELL250620C00175000 | 2024-04-26 1:42PM EDT | 175.00 | 11.70 | 9.30 | 13.80 | +0.20 | +1.74% | 1 | 114 | 52.49% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 180.00 | 9.88 | 9.40 | 13.00 | 0.00 | - | 2 | 253 | 52.72% |
| DELL250620C00185000 | 2024-04-26 10:29AM EDT | 185.00 | 10.00 | 7.50 | 10.10 | +1.90 | +23.46% | 11 | 130 | 48.48% |
| DELL250620C00190000 | 2024-04-26 10:15AM EDT | 190.00 | 9.00 | 6.90 | 10.10 | -2.60 | -22.41% | 4 | 46 | 50.09% |
| DELL250620C00195000 | 2024-04-26 10:15AM EDT | 195.00 | 8.30 | 6.00 | 9.60 | +0.44 | +5.60% | 6 | 3 | 50.54% |
| DELL250620C00200000 | 2024-04-26 10:24AM EDT | 200.00 | 8.00 | 7.40 | 9.90 | +0.10 | +1.27% | 2 | 39 | 52.67% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-04-26 2:21PM EDT | 55.00 | 0.85 | 0.20 | 1.90 | -0.19 | -18.27% | 19 | 43 | 56.07% |
| DELL250620P00060000 | 2024-04-04 3:50PM EDT | 60.00 | 1.48 | 0.05 | 1.40 | 0.00 | - | 1 | 41 | 47.22% |
| DELL250620P00065000 | 2024-04-22 3:50PM EDT | 65.00 | 2.14 | 0.75 | 1.70 | 0.00 | - | 1 | 43 | 44.91% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 70.00 | 2.86 | 1.90 | 3.30 | 0.00 | - | 1 | 6 | 49.19% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 2.95 | 2.60 | 3.30 | -0.65 | -18.06% | 89 | 3 | 44.58% |
| DELL250620P00080000 | 2024-04-25 12:24PM EDT | 80.00 | 4.00 | 3.50 | 6.00 | 0.00 | - | 1 | 284 | 50.23% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 85.00 | 4.80 | 4.30 | 6.20 | 0.00 | - | 54 | 366 | 46.08% |
| DELL250620P00090000 | 2024-04-26 1:05PM EDT | 90.00 | 6.10 | 5.80 | 8.50 | -0.90 | -12.86% | 11 | 252 | 48.10% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 95.00 | 9.35 | 7.30 | 8.90 | 0.00 | - | 1 | 631 | 44.34% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 100.00 | 10.50 | 9.00 | 11.50 | 0.00 | - | 2 | 1,987 | 45.93% |
| DELL250620P00105000 | 2024-04-12 3:25PM EDT | 105.00 | 13.01 | 10.90 | 13.40 | 0.00 | - | 1 | 12 | 45.29% |
| DELL250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 13.30 | 13.00 | 15.30 | -1.50 | -10.14% | 1 | 4 | 44.31% |
| DELL250620P00115000 | 2024-04-22 9:50AM EDT | 115.00 | 17.50 | 15.30 | 18.00 | 0.00 | - | 1 | 30 | 44.66% |
| DELL250620P00120000 | 2024-04-24 1:56PM EDT | 120.00 | 19.35 | 17.10 | 20.50 | 0.00 | - | 60 | 45 | 44.23% |
| DELL250620P00125000 | 2024-04-26 11:26AM EDT | 125.00 | 21.20 | 20.40 | 21.70 | -0.60 | -2.75% | 2 | 4 | 41.00% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 130.00 | 24.20 | 23.20 | 25.80 | 0.00 | - | - | 5 | 43.05% |
| DELL250620P00140000 | 2024-04-17 2:59PM EDT | 140.00 | 32.51 | 29.30 | 31.90 | 0.00 | - | 2 | 2 | 42.23% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 150.00 | 42.20 | 35.90 | 38.50 | 0.00 | - | 20 | 30 | 41.29% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 180.00 | 55.00 | 57.60 | 61.50 | 0.00 | - | 1 | 1 | 39.08% |
© 2024 Yahoo. All rights reserved.