Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.62 | +13.05 | +63.60% | 1 | 3 | 85.00 | 0.13 | 0.00 | - | 6 | 7 |
| 31.30 | 0.00 | - | - | 1 | 90.00 | 0.08 | 0.00 | - | 1 | 2 |
| 20.46 | 0.00 | - | 20 | 10 | 95.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 3 | 25 |
| 16.60 | 0.00 | - | 3 | 3 | 99.00 | 0.01 | 0.00 | - | 1 | 8 |
| 15.70 | 0.00 | - | 2 | 2 | 100.00 | 0.03 | 0.00 | - | 1 | 36 |
| 14.90 | 0.00 | - | - | 1 | 101.00 | 0.08 | 0.00 | - | 1 | 11 |
| 14.00 | 0.00 | - | 5 | 5 | 102.00 | 0.27 | 0.00 | - | 4 | 9 |
| 12.90 | 0.00 | - | 31 | 31 | 103.00 | 0.01 | 0.00 | - | 8 | 61 |
| 12.10 | 0.00 | - | 4 | 4 | 104.00 | 0.30 | 0.00 | - | 1 | 21 |
| 27.18 | +0.57 | +2.14% | 4 | 36 | 105.00 | 0.03 | 0.00 | - | 1 | 150 |
| 25.60 | 0.00 | - | 1 | 5 | 106.00 | 0.02 | 0.00 | - | 10 | 62 |
| 12.80 | 0.00 | - | - | 1 | 107.00 | 0.01 | 0.00 | - | 100 | 328 |
| 16.97 | 0.00 | - | 1 | 7 | 108.00 | 0.01 | 0.00 | - | 12 | 583 |
| 11.50 | 0.00 | - | 1 | 10 | 109.00 | 0.05 | 0.00 | - | 2 | 93 |
| 18.10 | 0.00 | - | 12 | 20 | 110.00 | 0.03 | 0.00 | - | 1 | 550 |
| 10.90 | 0.00 | - | 6 | 7 | 111.00 | 0.04 | 0.00 | - | 1 | 67 |
| 13.99 | 0.00 | - | 1 | 10 | 112.00 | 0.02 | 0.00 | - | 11 | 178 |
| 13.61 | 0.00 | - | 2 | 4 | 113.00 | 0.05 | 0.00 | - | 23 | 112 |
| 12.61 | 0.00 | - | 2 | 7 | 114.00 | 0.05 | +0.02 | +200.00% | 2 | 476 |
| 18.52 | +3.17 | +20.65% | 1 | 52 | 115.00 | 0.05 | 0.00 | - | 28 | 1,084 |
| 16.35 | +4.98 | +43.80% | 3 | 19 | 116.00 | 0.01 | -0.07 | -87.50% | 2 | 349 |
| 14.60 | 0.00 | - | 8 | 40 | 117.00 | 0.03 | -0.07 | -70.00% | 3 | 773 |
| 13.33 | 0.00 | - | 2 | 130 | 118.00 | 0.05 | -0.02 | -28.57% | 7 | 403 |
| 11.19 | 0.00 | - | 4 | 149 | 119.00 | 0.08 | 0.00 | - | 152 | 525 |
| 11.40 | 0.00 | - | 6 | 349 | 120.00 | 0.03 | -0.02 | -40.00% | 5 | 1,063 |
| 13.12 | +2.72 | +26.15% | 2 | 193 | 121.00 | 0.10 | 0.00 | - | 4 | 470 |
| 10.47 | +0.97 | +10.21% | 27 | 80 | 122.00 | 0.05 | 0.00 | - | 32 | 829 |
| 9.20 | +1.95 | +26.90% | 3 | 156 | 123.00 | 0.05 | 0.00 | - | 4 | 883 |
| 8.15 | +0.40 | +5.16% | 30 | 173 | 124.00 | 0.03 | -0.02 | -40.00% | 1 | 438 |
| 7.35 | +0.15 | +2.08% | 393 | 1,312 | 125.00 | 0.05 | 0.00 | - | 22 | 498 |
| 6.50 | +0.40 | +6.56% | 9 | 560 | 126.00 | 0.03 | -0.07 | -70.00% | 10 | 177 |
| 5.30 | +0.62 | +13.25% | 156 | 362 | 127.00 | 0.05 | -0.05 | -50.00% | 13 | 325 |
| 4.40 | +0.20 | +4.76% | 34 | 498 | 128.00 | 0.03 | -0.11 | -78.57% | 180 | 373 |
| 3.38 | +0.09 | +2.74% | 89 | 1,336 | 129.00 | 0.02 | -0.18 | -90.00% | 488 | 846 |
| 1.50 | -1.10 | -42.31% | 249 | 2,027 | 130.00 | 0.04 | -0.31 | -88.57% | 143 | 815 |
| 0.85 | -0.95 | -54.29% | 212 | 527 | 131.00 | 0.05 | -0.50 | -90.91% | 95 | 930 |
| 0.25 | -0.99 | -79.84% | 242 | 458 | 132.00 | 0.50 | -0.65 | -56.52% | 632 | 675 |
| 0.10 | -0.63 | -86.30% | 688 | 1,119 | 133.00 | 1.25 | -0.40 | -24.24% | 2,337 | 25 |
| 0.10 | -0.35 | -87.50% | 493 | 1,769 | 134.00 | 1.80 | -2.20 | -55.00% | 67 | 162 |
| 0.04 | -0.21 | -84.00% | 812 | 899 | 135.00 | 2.50 | -1.64 | -39.61% | 24 | 9 |
| 0.10 | -0.05 | -50.00% | 474 | 100 | 136.00 | 6.00 | 0.00 | - | 3 | 32 |
| 0.05 | -0.05 | -50.00% | 42 | 46 | 137.00 | 7.11 | 0.00 | - | 1 | 6 |
| 0.03 | -0.07 | -70.00% | 22 | 95 | 138.00 | 14.50 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 12 | 641 | 139.00 | 13.30 | 0.00 | - | 7 | 9 |
| 0.04 | -0.01 | -20.00% | 38 | 174 | 140.00 | 7.80 | 0.00 | - | 1 | 1 |
| 0.01 | -0.06 | -85.71% | 1 | 43 | 141.00 | 8.80 | 0.00 | - | 1 | 1 |
| 0.03 | -0.07 | -70.00% | 3 | 634 | 142.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1 | 10 | 143.00 | 10.80 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 1 | 1 | 144.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 5 | 75 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 40 | 147.00 | 16.90 | 0.00 | - | 4 | 4 |
| 0.05 | 0.00 | - | 6 | 9 | 149.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 252 | 150.00 | 18.30 | 0.00 | - | 6 | 2 |
| 0.05 | 0.00 | - | - | 1 | 152.50 | 21.50 | 0.00 | - | 2 | 2 |
| 0.04 | -0.01 | -20.00% | 1 | 168 | 155.00 | 24.00 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 4 | 14 | 160.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 33 | 170.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.