Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 61.60 | 62.10 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 51.80 | 52.30 | 0.00 | - | 1 | 0 | 331.25% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 46.60 | 47.40 | 0.00 | - | 3 | 0 | 327.73% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 41.40 | 42.60 | 0.00 | - | 1 | 6 | 327.73% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 36.90 | 37.50 | 0.00 | - | 5 | 5 | 272.27% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 375.78% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 22.60 | 23.30 | 0.00 | - | - | 0 | 140.23% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 21.20 | 23.50 | 0.00 | - | 10 | 10 | 144.53% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 20.60 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 19.20 | 20.30 | 0.00 | - | 1 | 1 | 123.05% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 18.20 | 19.20 | 0.00 | - | 2 | 3 | 0.00% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 17.60 | 18.10 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 15.50 | 17.30 | 0.00 | - | 1 | 1 | 105.86% |
| DELL240503C00106000 | 2024-05-02 10:05AM EDT | 106.00 | 13.40 | 15.90 | 16.10 | -0.10 | -0.74% | 11 | 53 | 0.00% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 14.70 | 15.50 | 0.00 | - | - | 9 | 119.14% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 13.00 | 14.30 | 0.00 | - | 2 | 14 | 89.06% |
| DELL240503C00109000 | 2024-05-02 10:56AM EDT | 109.00 | 12.20 | 12.60 | 13.10 | +1.85 | +17.87% | 2 | 7 | 0.00% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 11.60 | 12.20 | 0.00 | - | 2 | 14 | 0.00% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 10.60 | 11.20 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 9.20 | 10.40 | 0.00 | - | 2 | 9 | 77.73% |
| DELL240503C00113000 | 2024-05-02 9:33AM EDT | 113.00 | 9.25 | 8.70 | 9.70 | +1.69 | +22.35% | 2 | 20 | 91.60% |
| DELL240503C00114000 | 2024-05-02 9:31AM EDT | 114.00 | 7.90 | 7.70 | 9.80 | +1.08 | +15.84% | 3 | 34 | 86.91% |
| DELL240503C00115000 | 2024-05-02 12:28PM EDT | 115.00 | 7.20 | 6.70 | 7.10 | +2.20 | +44.00% | 44 | 154 | 0.00% |
| DELL240503C00116000 | 2024-05-02 11:12AM EDT | 116.00 | 6.08 | 5.70 | 6.20 | +1.78 | +41.40% | 31 | 93 | 0.00% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 4.90 | 5.30 | 0.00 | - | 54 | 78 | 38.09% |
| DELL240503C00118000 | 2024-05-02 11:34AM EDT | 118.00 | 3.65 | 3.90 | 4.20 | -0.25 | -6.41% | 7 | 159 | 0.00% |
| DELL240503C00119000 | 2024-05-02 11:55AM EDT | 119.00 | 3.40 | 3.10 | 3.40 | +1.61 | +89.94% | 53 | 339 | 32.13% |
| DELL240503C00120000 | 2024-05-02 12:37PM EDT | 120.00 | 2.48 | 2.40 | 2.60 | +1.15 | +85.82% | 509 | 376 | 33.01% |
| DELL240503C00121000 | 2024-05-02 12:17PM EDT | 121.00 | 1.65 | 1.80 | 2.00 | +0.70 | +73.68% | 292 | 784 | 36.38% |
| DELL240503C00122000 | 2024-05-02 12:11PM EDT | 122.00 | 1.20 | 1.45 | 1.60 | +0.52 | +76.47% | 584 | 626 | 41.41% |
| DELL240503C00123000 | 2024-05-02 12:31PM EDT | 123.00 | 1.05 | 1.05 | 1.15 | +0.65 | +162.50% | 903 | 1,427 | 41.75% |
| DELL240503C00124000 | 2024-05-02 12:24PM EDT | 124.00 | 0.75 | 0.70 | 0.80 | +0.30 | +66.67% | 150 | 582 | 42.14% |
| DELL240503C00125000 | 2024-05-02 12:29PM EDT | 125.00 | 0.55 | 0.50 | 0.70 | +0.38 | +223.53% | 1,661 | 1,816 | 48.05% |
| DELL240503C00126000 | 2024-05-02 11:49AM EDT | 126.00 | 0.30 | 0.40 | 0.70 | +0.13 | +76.47% | 149 | 845 | 50.83% |
| DELL240503C00127000 | 2024-05-02 11:15AM EDT | 127.00 | 0.18 | 0.25 | 0.50 | +0.08 | +80.00% | 38 | 763 | 50.88% |
| DELL240503C00128000 | 2024-05-02 12:33PM EDT | 128.00 | 0.22 | 0.20 | 0.25 | +0.12 | +150.00% | 21 | 1,113 | 50.98% |
| DELL240503C00129000 | 2024-05-02 10:47AM EDT | 129.00 | 0.07 | 0.15 | 0.50 | -0.01 | -12.50% | 4 | 438 | 61.33% |
| DELL240503C00130000 | 2024-05-02 12:27PM EDT | 130.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 87 | 2,927 | 53.32% |
| DELL240503C00131000 | 2024-05-02 9:41AM EDT | 131.00 | 0.05 | 0.05 | 0.10 | +0.04 | +400.00% | 68 | 2,563 | 52.73% |
| DELL240503C00132000 | 2024-05-02 9:56AM EDT | 132.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 1,158 | 57.42% |
| DELL240503C00133000 | 2024-05-02 12:03PM EDT | 133.00 | 0.08 | 0.05 | 0.20 | +0.05 | +166.67% | 3,523 | 3,754 | 68.16% |
| DELL240503C00134000 | 2024-05-02 10:12AM EDT | 134.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 32 | 293 | 84.57% |
| DELL240503C00135000 | 2024-05-02 9:47AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 448 | 60.16% |
| DELL240503C00136000 | 2024-05-01 11:11AM EDT | 136.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 321 | 94.73% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 181 | 74.61% |
| DELL240503C00138000 | 2024-05-01 11:54AM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 224 | 114.55% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 57 | 91.80% |
| DELL240503C00140000 | 2024-05-02 11:51AM EDT | 140.00 | 0.05 | 0.00 | 1.00 | +0.01 | +25.00% | 11 | 910 | 133.50% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 56 | 81 | 89.84% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 134.38% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 18 | 17 | 112.50% |
| DELL240503C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 11 | 36 | 150.39% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 163.87% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 129.30% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 165 | 170.51% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 45 | 57 | 210.94% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 206.25% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 247.66% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.65% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 195.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 277.73% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 217.77% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 24 | 132.81% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 196.29% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 38 | 189.06% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 3 | 5 | 176.56% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 163 | 175.00% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 167.97% |
| DELL240503P00102000 | 2024-05-02 10:08AM EDT | 102.00 | 0.05 | 0.00 | 0.45 | -0.12 | -70.59% | 3 | 176 | 144.73% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 2 | 27 | 107.42% |
| DELL240503P00104000 | 2024-05-02 10:07AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 211 | 92.97% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 128 | 88.28% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 685 | 97.66% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 134.08% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 200 | 295 | 90.82% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 344 | 75.78% |
| DELL240503P00110000 | 2024-05-02 11:51AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 11 | 891 | 64.06% |
| DELL240503P00111000 | 2024-05-01 3:24PM EDT | 111.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 641 | 571 | 87.11% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 568 | 386 | 86.62% |
| DELL240503P00113000 | 2024-05-02 10:14AM EDT | 113.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 4 | 112 | 58.98% |
| DELL240503P00114000 | 2024-05-02 11:43AM EDT | 114.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 106 | 830 | 56.64% |
| DELL240503P00115000 | 2024-05-02 12:37PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 70 | 1,041 | 50.78% |
| DELL240503P00116000 | 2024-05-02 12:28PM EDT | 116.00 | 0.10 | 0.10 | 0.15 | -0.41 | -80.39% | 18 | 464 | 49.41% |
| DELL240503P00117000 | 2024-05-02 12:19PM EDT | 117.00 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 66 | 1,048 | 46.39% |
| DELL240503P00118000 | 2024-05-02 12:27PM EDT | 118.00 | 0.25 | 0.20 | 0.30 | -0.77 | -75.49% | 281 | 880 | 44.92% |
| DELL240503P00119000 | 2024-05-02 12:23PM EDT | 119.00 | 0.45 | 0.40 | 0.45 | -1.05 | -70.00% | 53 | 281 | 43.65% |
| DELL240503P00120000 | 2024-05-02 12:25PM EDT | 120.00 | 0.60 | 0.65 | 0.75 | -1.56 | -72.22% | 138 | 2,622 | 45.31% |
| DELL240503P00121000 | 2024-05-02 12:34PM EDT | 121.00 | 0.97 | 1.05 | 1.20 | -1.74 | -64.21% | 105 | 197 | 48.44% |
| DELL240503P00122000 | 2024-05-02 12:13PM EDT | 122.00 | 1.85 | 1.40 | 1.60 | -1.72 | -48.18% | 121 | 401 | 47.22% |
| DELL240503P00123000 | 2024-05-02 12:33PM EDT | 123.00 | 2.05 | 2.10 | 2.15 | -0.70 | -25.45% | 371 | 2,132 | 47.66% |
| DELL240503P00124000 | 2024-05-02 11:53AM EDT | 124.00 | 2.80 | 2.95 | 3.10 | -0.80 | -22.22% | 27 | 315 | 55.13% |
| DELL240503P00125000 | 2024-05-02 11:36AM EDT | 125.00 | 4.02 | 3.50 | 3.80 | -0.93 | -18.79% | 14 | 437 | 53.32% |
| DELL240503P00126000 | 2024-05-01 3:33PM EDT | 126.00 | 6.07 | 4.20 | 5.10 | 0.00 | - | 16 | 101 | 61.91% |
| DELL240503P00127000 | 2024-05-01 11:19AM EDT | 127.00 | 8.60 | 5.40 | 5.70 | 0.00 | - | 3 | 41 | 66.41% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 6.10 | 7.70 | 0.00 | - | 10 | 14 | 86.82% |
| DELL240503P00129000 | 2024-05-01 12:11PM EDT | 129.00 | 10.99 | 6.50 | 7.60 | 0.00 | - | 3 | 24 | 57.62% |
| DELL240503P00130000 | 2024-05-02 11:01AM EDT | 130.00 | 8.85 | 7.80 | 8.90 | -2.43 | -21.54% | 4 | 54 | 79.49% |
| DELL240503P00131000 | 2024-05-02 12:09PM EDT | 131.00 | 10.35 | 9.10 | 9.70 | -1.55 | -13.03% | 1 | 10 | 88.28% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 10.00 | 11.20 | 0.00 | - | 1 | 0 | 103.91% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 10.90 | 11.90 | 0.00 | - | 1 | 4 | 100.78% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 11.90 | 12.40 | 0.00 | - | 3 | 0 | 92.38% |
| DELL240503P00135000 | 2024-05-02 11:32AM EDT | 135.00 | 13.70 | 13.00 | 13.80 | +5.00 | +57.47% | 2 | 2 | 112.70% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 13.90 | 15.10 | 0.00 | - | 3 | 0 | 104.59% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 15.90 | 16.50 | 0.00 | - | 2 | 0 | 116.99% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 18.00 | 18.50 | 0.00 | - | 6 | 0 | 130.76% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 20.80 | 21.10 | 0.00 | - | 1 | 0 | 117.19% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 22.80 | 23.10 | 0.00 | - | 1 | 0 | 125.59% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 27.90 | 28.40 | 0.00 | - | - | 0 | 169.14% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 32.70 | 33.30 | 0.00 | - | 10 | 0 | 171.88% |
© 2024 Yahoo. All rights reserved.