Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 57.60 | 59.50 | 0.00 | - | 2 | 0 | 143.75% |
| DELL240517C00070000 | 2024-05-02 3:26PM EDT | 70.00 | 53.60 | 53.30 | 55.30 | +9.57 | +21.74% | 4 | 0 | 176.07% |
| DELL240517C00075000 | 2024-05-01 3:13PM EDT | 75.00 | 47.20 | 48.30 | 49.90 | 0.00 | - | 1 | 2 | 149.51% |
| DELL240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 42.20 | 42.30 | 44.90 | 0.00 | - | 18 | 18 | 105.86% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 37.10 | 39.90 | 0.00 | - | 1 | 1 | 83.98% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 33.40 | 35.20 | 0.00 | - | 1 | 3 | 108.94% |
| DELL240517C00095000 | 2024-05-02 1:29PM EDT | 95.00 | 28.08 | 26.90 | 30.00 | +2.98 | +11.87% | 20 | 26 | 56.25% |
| DELL240517C00100000 | 2024-05-02 3:14PM EDT | 100.00 | 24.20 | 22.30 | 25.30 | -0.57 | -2.30% | 3 | 156 | 65.33% |
| DELL240517C00103000 | 2024-05-01 3:05PM EDT | 103.00 | 18.80 | 20.50 | 22.30 | 0.00 | - | 30 | 36 | 73.19% |
| DELL240517C00105000 | 2024-05-02 1:29PM EDT | 105.00 | 18.35 | 18.20 | 19.20 | +2.65 | +16.88% | 10 | 177 | 63.18% |
| DELL240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 21.26 | 17.70 | 18.20 | 0.00 | - | 2 | 10 | 54.59% |
| DELL240517C00107000 | 2024-04-26 10:54AM EDT | 107.00 | 19.00 | 15.70 | 18.50 | 0.00 | - | 2 | 11 | 55.52% |
| DELL240517C00108000 | 2024-05-01 3:05PM EDT | 108.00 | 14.10 | 14.60 | 17.40 | 0.00 | - | 1 | 10 | 50.64% |
| DELL240517C00109000 | 2024-05-01 3:05PM EDT | 109.00 | 13.20 | 13.80 | 15.80 | 0.00 | - | 8 | 4 | 62.74% |
| DELL240517C00110000 | 2024-05-02 1:09PM EDT | 110.00 | 13.35 | 14.00 | 14.90 | +1.45 | +12.18% | 5 | 816 | 53.93% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 12.50 | 13.50 | 0.00 | - | 4 | 9 | 51.86% |
| DELL240517C00112000 | 2024-04-26 2:58PM EDT | 112.00 | 14.10 | 12.20 | 12.60 | 0.00 | - | 3 | 5 | 50.49% |
| DELL240517C00113000 | 2024-05-01 2:30PM EDT | 113.00 | 9.10 | 10.60 | 13.10 | 0.00 | - | 1 | 28 | 51.12% |
| DELL240517C00114000 | 2024-05-01 2:28PM EDT | 114.00 | 8.40 | 10.50 | 10.90 | 0.00 | - | 17 | 19 | 48.63% |
| DELL240517C00115000 | 2024-05-02 2:10PM EDT | 115.00 | 9.60 | 9.70 | 10.10 | +3.00 | +45.45% | 9 | 769 | 48.02% |
| DELL240517C00116000 | 2024-05-01 2:47PM EDT | 116.00 | 7.20 | 8.90 | 9.20 | 0.00 | - | 240 | 117 | 45.92% |
| DELL240517C00117000 | 2024-05-02 10:35AM EDT | 117.00 | 6.50 | 8.10 | 9.60 | -0.40 | -5.80% | 2 | 30 | 50.05% |
| DELL240517C00118000 | 2024-05-02 3:07PM EDT | 118.00 | 7.80 | 7.40 | 7.80 | +2.00 | +34.48% | 29 | 42 | 45.78% |
| DELL240517C00119000 | 2024-05-02 11:26AM EDT | 119.00 | 5.40 | 5.20 | 7.20 | +0.50 | +10.20% | 5 | 97 | 46.27% |
| DELL240517C00120000 | 2024-05-02 3:22PM EDT | 120.00 | 6.05 | 6.10 | 6.60 | +1.85 | +44.05% | 91 | 2,080 | 46.38% |
| DELL240517C00121000 | 2024-05-02 3:25PM EDT | 121.00 | 5.60 | 5.60 | 5.90 | +2.06 | +58.19% | 30 | 77 | 45.14% |
| DELL240517C00122000 | 2024-05-02 3:53PM EDT | 122.00 | 5.00 | 5.00 | 5.30 | +0.90 | +21.95% | 92 | 50 | 44.63% |
| DELL240517C00123000 | 2024-05-02 3:13PM EDT | 123.00 | 4.35 | 4.50 | 4.80 | +1.25 | +40.32% | 38 | 138 | 44.74% |
| DELL240517C00124000 | 2024-05-02 3:42PM EDT | 124.00 | 3.80 | 4.00 | 4.20 | +0.45 | +13.43% | 29 | 161 | 43.56% |
| DELL240517C00125000 | 2024-05-02 3:59PM EDT | 125.00 | 3.50 | 3.60 | 3.80 | +1.30 | +59.09% | 1,884 | 2,997 | 43.97% |
| DELL240517C00126000 | 2024-05-02 3:51PM EDT | 126.00 | 3.10 | 3.10 | 3.40 | +0.95 | +44.19% | 40 | 131 | 44.07% |
| DELL240517C00127000 | 2024-05-02 3:33PM EDT | 127.00 | 2.85 | 2.80 | 3.10 | +1.00 | +54.05% | 99 | 190 | 44.82% |
| DELL240517C00128000 | 2024-05-02 3:37PM EDT | 128.00 | 2.41 | 2.45 | 2.80 | +0.63 | +35.39% | 246 | 91 | 45.29% |
| DELL240517C00129000 | 2024-05-02 3:22PM EDT | 129.00 | 2.32 | 2.15 | 3.60 | +1.01 | +77.10% | 62 | 69 | 56.89% |
| DELL240517C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 1.95 | 1.85 | 2.05 | +0.90 | +85.71% | 633 | 3,005 | 43.70% |
| DELL240517C00131000 | 2024-05-02 11:55AM EDT | 131.00 | 1.35 | 1.65 | 1.80 | +0.30 | +28.57% | 247 | 140 | 43.77% |
| DELL240517C00135000 | 2024-05-02 3:49PM EDT | 135.00 | 1.00 | 0.90 | 1.00 | +0.50 | +100.00% | 1,111 | 3,216 | 43.46% |
| DELL240517C00140000 | 2024-05-02 3:19PM EDT | 140.00 | 0.49 | 0.40 | 0.50 | +0.14 | +40.00% | 249 | 2,759 | 44.63% |
| DELL240517C00145000 | 2024-05-02 3:18PM EDT | 145.00 | 0.23 | 0.15 | 0.30 | +0.11 | +91.67% | 13 | 1,783 | 47.75% |
| DELL240517C00150000 | 2024-05-02 3:44PM EDT | 150.00 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 35 | 2,287 | 48.83% |
| DELL240517C00155000 | 2024-05-02 1:15PM EDT | 155.00 | 0.16 | 0.05 | 0.15 | +0.08 | +100.00% | 2 | 309 | 52.15% |
| DELL240517C00160000 | 2024-05-01 10:29AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 861 | 52.93% |
| DELL240517C00165000 | 2024-05-02 1:15PM EDT | 165.00 | 0.12 | 0.00 | 0.10 | +0.09 | +300.00% | 7 | 805 | 58.20% |
| DELL240517C00170000 | 2024-04-30 2:07PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 258 | 69.34% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 71.88% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 88 | 67.58% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 80.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 130.08% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 116.02% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 103.13% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 91.02% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 197 | 79.69% |
| DELL240517P00090000 | 2024-05-02 1:34PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | -0.03 | -37.50% | 1 | 77 | 81.45% |
| DELL240517P00095000 | 2024-05-02 1:34PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 44 | 581 | 55.08% |
| DELL240517P00100000 | 2024-05-02 1:51PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 1,337 | 50.20% |
| DELL240517P00103000 | 2024-05-02 2:53PM EDT | 103.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 50 | 283 | 47.27% |
| DELL240517P00105000 | 2024-05-02 3:44PM EDT | 105.00 | 0.21 | 0.15 | 0.30 | -0.14 | -40.00% | 35 | 1,163 | 49.41% |
| DELL240517P00106000 | 2024-05-01 3:43PM EDT | 106.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 361 | 361 | 47.07% |
| DELL240517P00107000 | 2024-05-01 2:45PM EDT | 107.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 559 | 570 | 44.73% |
| DELL240517P00108000 | 2024-05-02 12:01PM EDT | 108.00 | 0.40 | 0.25 | 0.35 | -0.07 | -14.89% | 6 | 148 | 43.95% |
| DELL240517P00109000 | 2024-05-01 3:29PM EDT | 109.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 14 | 35 | 42.97% |
| DELL240517P00110000 | 2024-05-02 3:55PM EDT | 110.00 | 0.45 | 0.40 | 0.45 | -0.62 | -57.94% | 123 | 2,112 | 41.75% |
| DELL240517P00111000 | 2024-05-01 2:35PM EDT | 111.00 | 1.14 | 0.45 | 0.55 | 0.00 | - | 22 | 48 | 41.50% |
| DELL240517P00112000 | 2024-05-02 3:41PM EDT | 112.00 | 0.70 | 0.60 | 1.30 | -0.01 | -1.41% | 20 | 238 | 51.86% |
| DELL240517P00113000 | 2024-05-02 3:45PM EDT | 113.00 | 0.80 | 0.70 | 0.80 | -0.35 | -30.43% | 50 | 85 | 40.92% |
| DELL240517P00114000 | 2024-05-02 3:55PM EDT | 114.00 | 0.94 | 0.75 | 1.00 | -0.49 | -34.27% | 63 | 317 | 41.28% |
| DELL240517P00115000 | 2024-05-02 3:59PM EDT | 115.00 | 1.15 | 1.05 | 1.15 | -1.16 | -50.22% | 44 | 1,649 | 40.50% |
| DELL240517P00116000 | 2024-05-02 12:09PM EDT | 116.00 | 1.50 | 1.25 | 1.40 | -0.50 | -25.00% | 27 | 228 | 40.75% |
| DELL240517P00117000 | 2024-05-02 11:45AM EDT | 117.00 | 2.12 | 1.50 | 1.65 | -0.23 | -9.79% | 15 | 1,045 | 40.58% |
| DELL240517P00118000 | 2024-05-02 3:36PM EDT | 118.00 | 2.00 | 1.80 | 1.95 | -1.40 | -41.18% | 615 | 878 | 40.63% |
| DELL240517P00119000 | 2024-05-02 3:37PM EDT | 119.00 | 2.39 | 2.05 | 2.25 | -1.31 | -35.41% | 56 | 1,625 | 40.26% |
| DELL240517P00120000 | 2024-05-02 3:07PM EDT | 120.00 | 2.54 | 2.45 | 2.65 | -1.61 | -38.80% | 66 | 1,398 | 40.60% |
| DELL240517P00121000 | 2024-05-02 1:18PM EDT | 121.00 | 3.20 | 2.80 | 3.10 | -0.90 | -21.95% | 52 | 131 | 41.04% |
| DELL240517P00122000 | 2024-05-02 3:14PM EDT | 122.00 | 3.30 | 3.30 | 3.50 | -2.00 | -37.74% | 57 | 81 | 40.59% |
| DELL240517P00123000 | 2024-05-02 3:51PM EDT | 123.00 | 4.00 | 3.70 | 4.00 | -1.10 | -21.57% | 11 | 78 | 40.75% |
| DELL240517P00124000 | 2024-05-02 11:44AM EDT | 124.00 | 5.40 | 4.30 | 4.50 | -0.10 | -1.82% | 4 | 207 | 40.55% |
| DELL240517P00125000 | 2024-05-02 1:35PM EDT | 125.00 | 5.30 | 4.80 | 5.10 | -1.07 | -16.80% | 34 | 1,540 | 40.94% |
| DELL240517P00126000 | 2024-05-02 10:14AM EDT | 126.00 | 8.30 | 5.30 | 5.70 | +1.70 | +25.76% | 66 | 129 | 40.99% |
| DELL240517P00127000 | 2024-05-02 2:50PM EDT | 127.00 | 6.30 | 6.00 | 6.30 | -4.00 | -38.83% | 1 | 82 | 40.70% |
| DELL240517P00128000 | 2024-05-02 12:20PM EDT | 128.00 | 8.00 | 6.50 | 7.00 | +1.00 | +14.29% | 3 | 10 | 41.07% |
| DELL240517P00129000 | 2024-05-01 2:40PM EDT | 129.00 | 9.40 | 7.20 | 7.70 | 0.00 | - | 1 | 36 | 41.09% |
| DELL240517P00130000 | 2024-05-02 3:10PM EDT | 130.00 | 7.99 | 7.90 | 8.40 | -1.71 | -17.63% | 3 | 309 | 40.78% |
| DELL240517P00131000 | 2024-05-01 3:08PM EDT | 131.00 | 10.20 | 8.60 | 9.10 | 0.00 | - | 2 | 2 | 40.09% |
| DELL240517P00135000 | 2024-05-02 2:12PM EDT | 135.00 | 12.91 | 10.80 | 13.60 | +0.41 | +3.28% | 1 | 56 | 56.81% |
| DELL240517P00140000 | 2024-05-02 3:10PM EDT | 140.00 | 16.45 | 15.70 | 18.30 | +1.50 | +10.03% | 1 | 79 | 64.82% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 21.30 | 23.30 | 0.00 | - | 1 | 0 | 57.91% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 25.80 | 28.00 | 0.00 | - | 1 | 1 | 55.08% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 60.60 | 63.20 | 0.00 | - | 29 | 0 | 98.54% |
© 2024 Yahoo. All rights reserved.