Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 95.00 | 25.40 | 52.90 | 55.80 | 0.00 | - | - | 1 | 228.81% |
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 100.00 | 29.00 | 47.80 | 50.60 | 0.00 | - | 20 | 40 | 199.22% |
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 105.00 | 25.40 | 42.90 | 45.80 | 0.00 | - | 1 | 12 | 187.11% |
| DELL240524C00106000 | 2024-05-13 3:22PM EDT | 106.00 | 40.65 | 42.00 | 44.40 | +15.17 | +59.54% | 4 | 5 | 167.29% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 41.00 | 43.80 | 0.00 | - | 1 | 1 | 179.15% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 38.80 | 41.80 | 0.00 | - | - | 1 | 171.29% |
| DELL240524C00110000 | 2024-05-15 9:33AM EDT | 110.00 | 30.60 | 38.60 | 40.90 | 0.00 | - | 25 | 48 | 116.80% |
| DELL240524C00111000 | 2024-05-10 3:52PM EDT | 111.00 | 22.15 | 37.40 | 39.80 | 0.00 | - | 1 | 17 | 96.88% |
| DELL240524C00113000 | 2024-05-09 10:15AM EDT | 113.00 | 17.10 | 36.10 | 37.60 | 0.00 | - | 2 | 6 | 115.23% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 114.00 | 9.20 | 35.30 | 36.40 | 0.00 | - | 1 | 19 | 112.11% |
| DELL240524C00115000 | 2024-05-15 11:00AM EDT | 115.00 | 29.80 | 34.30 | 35.50 | 0.00 | - | 1 | 166 | 112.11% |
| DELL240524C00116000 | 2024-05-10 1:00PM EDT | 116.00 | 16.95 | 32.00 | 34.60 | 0.00 | - | 1 | 9 | 138.14% |
| DELL240524C00117000 | 2024-05-16 1:44PM EDT | 117.00 | 30.04 | 30.90 | 33.80 | 0.00 | - | 7 | 39 | 140.82% |
| DELL240524C00118000 | 2024-05-16 1:44PM EDT | 118.00 | 29.07 | 31.10 | 32.20 | 0.00 | - | 9 | 26 | 85.16% |
| DELL240524C00119000 | 2024-05-09 10:15AM EDT | 119.00 | 11.90 | 30.30 | 32.60 | 0.00 | - | 1 | 21 | 122.46% |
| DELL240524C00120000 | 2024-05-17 2:28PM EDT | 120.00 | 26.50 | 28.20 | 31.30 | +0.30 | +1.15% | 4 | 1,542 | 87.99% |
| DELL240524C00121000 | 2024-05-16 1:14PM EDT | 121.00 | 26.80 | 28.10 | 29.10 | 0.00 | - | 5 | 1,327 | 71.88% |
| DELL240524C00122000 | 2024-05-17 11:40AM EDT | 122.00 | 26.09 | 27.00 | 28.70 | +0.84 | +3.33% | 2 | 70 | 88.28% |
| DELL240524C00123000 | 2024-05-16 3:17PM EDT | 123.00 | 24.22 | 25.90 | 27.50 | -0.28 | -1.14% | 5 | 59 | 76.17% |
| DELL240524C00124000 | 2024-05-15 2:23PM EDT | 124.00 | 22.75 | 24.70 | 26.70 | 0.00 | - | 16 | 14 | 73.54% |
| DELL240524C00125000 | 2024-05-17 2:29PM EDT | 125.00 | 21.68 | 22.70 | 24.90 | +0.18 | +0.84% | 21 | 334 | 81.98% |
| DELL240524C00126000 | 2024-05-16 3:59PM EDT | 126.00 | 20.00 | 22.70 | 24.30 | 0.00 | - | 2 | 258 | 93.75% |
| DELL240524C00127000 | 2024-05-17 10:08AM EDT | 127.00 | 20.50 | 22.10 | 23.40 | -0.10 | -0.49% | 1 | 152 | 68.65% |
| DELL240524C00128000 | 2024-05-16 2:42PM EDT | 128.00 | 20.44 | 21.50 | 22.70 | 0.00 | - | 24 | 1,539 | 80.76% |
| DELL240524C00129000 | 2024-05-17 12:26PM EDT | 129.00 | 19.05 | 19.20 | 22.30 | +1.05 | +5.83% | 7 | 80 | 63.18% |
| DELL240524C00130000 | 2024-05-17 10:10AM EDT | 130.00 | 18.10 | 19.30 | 20.30 | +1.43 | +8.58% | 5 | 822 | 62.99% |
| DELL240524C00131000 | 2024-05-17 3:33PM EDT | 131.00 | 17.32 | 17.10 | 20.50 | +0.34 | +2.00% | 11 | 144 | 60.16% |
| DELL240524C00132000 | 2024-05-17 3:56PM EDT | 132.00 | 17.75 | 17.60 | 18.80 | +2.05 | +13.06% | 121 | 1,183 | 71.19% |
| DELL240524C00133000 | 2024-05-17 12:20PM EDT | 133.00 | 15.71 | 16.20 | 17.40 | +0.41 | +2.68% | 4 | 553 | 54.59% |
| DELL240524C00134000 | 2024-05-17 3:48PM EDT | 134.00 | 15.32 | 15.80 | 17.00 | +0.92 | +6.39% | 13 | 185 | 69.87% |
| DELL240524C00135000 | 2024-05-17 3:14PM EDT | 135.00 | 13.09 | 14.90 | 16.00 | +0.69 | +5.56% | 6 | 326 | 67.63% |
| DELL240524C00136000 | 2024-05-17 1:23PM EDT | 136.00 | 12.50 | 13.60 | 14.70 | +0.52 | +4.34% | 38 | 336 | 56.98% |
| DELL240524C00137000 | 2024-05-17 2:16PM EDT | 137.00 | 9.88 | 12.20 | 14.20 | -1.28 | -11.47% | 12 | 507 | 55.03% |
| DELL240524C00138000 | 2024-05-17 11:13AM EDT | 138.00 | 10.94 | 12.10 | 13.00 | +0.01 | +0.09% | 1 | 216 | 59.35% |
| DELL240524C00139000 | 2024-05-17 2:50PM EDT | 139.00 | 9.10 | 11.30 | 12.00 | -0.60 | -6.19% | 28 | 33 | 57.72% |
| DELL240524C00140000 | 2024-05-17 3:54PM EDT | 140.00 | 10.38 | 10.70 | 11.30 | +1.78 | +20.70% | 86 | 679 | 60.25% |
| DELL240524C00141000 | 2024-05-17 3:08PM EDT | 141.00 | 8.40 | 10.00 | 12.10 | +1.20 | +16.67% | 2 | 259 | 72.63% |
| DELL240524C00142000 | 2024-05-17 2:47PM EDT | 142.00 | 7.07 | 8.60 | 10.50 | -1.23 | -14.82% | 30 | 212 | 60.86% |
| DELL240524C00143000 | 2024-05-17 3:40PM EDT | 143.00 | 8.00 | 8.50 | 9.20 | +0.82 | +11.42% | 27 | 138 | 60.89% |
| DELL240524C00144000 | 2024-05-17 3:46PM EDT | 144.00 | 8.00 | 7.90 | 8.30 | +0.70 | +9.59% | 960 | 130 | 59.81% |
| DELL240524C00145000 | 2024-05-17 3:57PM EDT | 145.00 | 7.40 | 7.30 | 7.90 | +1.70 | +29.82% | 180 | 399 | 61.72% |
| DELL240524C00146000 | 2024-05-16 3:57PM EDT | 146.00 | 5.22 | 6.00 | 7.00 | 0.00 | - | 146 | 102 | 55.42% |
| DELL240524C00148000 | 2024-05-16 3:41PM EDT | 148.00 | 4.30 | 4.60 | 6.30 | 0.00 | - | 290 | 361 | 56.59% |
| DELL240524C00150000 | 2024-05-17 3:59PM EDT | 150.00 | 4.90 | 4.70 | 4.90 | +1.25 | +34.25% | 1,870 | 4,606 | 60.89% |
| DELL240524C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 2.92 | 2.85 | 3.00 | +0.77 | +35.81% | 3,081 | 3,188 | 61.99% |
| DELL240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 1.68 | 1.60 | 1.70 | +0.47 | +38.84% | 558 | 706 | 62.38% |
| DELL240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.88 | 0.80 | 1.00 | +0.19 | +27.54% | 162 | 435 | 63.28% |
| DELL240524C00170000 | 2024-05-17 3:46PM EDT | 170.00 | 0.48 | 0.45 | 0.50 | +0.05 | +11.63% | 72 | 222 | 64.31% |
| DELL240524C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 7 | 57 | 66.89% |
| DELL240524C00180000 | 2024-05-17 3:31PM EDT | 180.00 | 0.20 | 0.15 | 0.30 | +0.09 | +81.82% | 57 | 1,212 | 73.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 198.44% |
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 80.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 165.63% |
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 1 | 33 | 136.72% |
| DELL240524P00095000 | 2024-05-16 3:21PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 948 | 123.44% |
| DELL240524P00100000 | 2024-05-17 11:26AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 161 | 652 | 110.94% |
| DELL240524P00105000 | 2024-05-17 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 3 | 563 | 111.72% |
| DELL240524P00106000 | 2024-05-17 10:25AM EDT | 106.00 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 6 | 35 | 120.31% |
| DELL240524P00107000 | 2024-05-17 10:49AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 14 | 106.64% |
| DELL240524P00108000 | 2024-05-17 2:15PM EDT | 108.00 | 0.05 | 0.00 | 0.60 | -0.02 | -28.57% | 36 | 57 | 128.52% |
| DELL240524P00109000 | 2024-05-15 11:57AM EDT | 109.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 16 | 108.79% |
| DELL240524P00110000 | 2024-05-17 9:40AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 215 | 106.06% |
| DELL240524P00111000 | 2024-05-14 12:33PM EDT | 111.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 106.25% |
| DELL240524P00112000 | 2024-05-15 2:22PM EDT | 112.00 | 0.18 | 0.05 | 0.60 | +0.13 | +260.00% | 2 | 96 | 117.97% |
| DELL240524P00113000 | 2024-05-17 1:36PM EDT | 113.00 | 0.08 | 0.05 | 0.35 | -0.01 | -11.11% | 20 | 716 | 105.47% |
| DELL240524P00114000 | 2024-05-16 10:16AM EDT | 114.00 | 0.18 | 0.00 | 0.50 | +0.13 | +260.00% | 2 | 68 | 106.64% |
| DELL240524P00115000 | 2024-05-17 11:01AM EDT | 115.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 8 | 437 | 85.94% |
| DELL240524P00116000 | 2024-05-17 1:44PM EDT | 116.00 | 0.10 | 0.00 | 0.60 | +0.01 | +11.11% | 17 | 108 | 104.20% |
| DELL240524P00117000 | 2024-05-15 11:32AM EDT | 117.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 10 | 346 | 89.84% |
| DELL240524P00118000 | 2024-05-17 2:56PM EDT | 118.00 | 0.05 | 0.05 | 0.75 | -0.10 | -66.67% | 1 | 1,482 | 104.00% |
| DELL240524P00119000 | 2024-05-17 12:26PM EDT | 119.00 | 0.08 | 0.00 | 0.25 | -0.17 | -68.00% | 2 | 99 | 82.03% |
| DELL240524P00120000 | 2024-05-17 3:24PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 410 | 73.63% |
| DELL240524P00121000 | 2024-05-17 3:29PM EDT | 121.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 113 | 71.09% |
| DELL240524P00122000 | 2024-05-17 3:48PM EDT | 122.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 13 | 92 | 88.09% |
| DELL240524P00123000 | 2024-05-17 3:47PM EDT | 123.00 | 0.11 | 0.05 | 0.35 | -0.02 | -15.38% | 1 | 66 | 77.64% |
| DELL240524P00124000 | 2024-05-17 3:47PM EDT | 124.00 | 0.10 | 0.05 | 1.40 | -0.05 | -33.33% | 1 | 131 | 98.54% |
| DELL240524P00125000 | 2024-05-17 3:59PM EDT | 125.00 | 0.10 | 0.10 | 0.20 | -0.06 | -37.50% | 89 | 1,742 | 68.75% |
| DELL240524P00126000 | 2024-05-17 3:58PM EDT | 126.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 12 | 977 | 64.06% |
| DELL240524P00127000 | 2024-05-17 3:09PM EDT | 127.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 501 | 103 | 66.89% |
| DELL240524P00128000 | 2024-05-17 3:47PM EDT | 128.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 25 | 46 | 62.70% |
| DELL240524P00129000 | 2024-05-17 1:05PM EDT | 129.00 | 0.22 | 0.10 | 0.35 | -0.18 | -45.00% | 6 | 153 | 62.99% |
| DELL240524P00130000 | 2024-05-17 12:39PM EDT | 130.00 | 0.27 | 0.25 | 0.30 | -0.16 | -37.21% | 137 | 883 | 62.79% |
| DELL240524P00131000 | 2024-05-17 3:45PM EDT | 131.00 | 0.10 | 0.20 | 0.35 | -0.47 | -82.46% | 169 | 835 | 59.96% |
| DELL240524P00132000 | 2024-05-17 3:54PM EDT | 132.00 | 0.40 | 0.25 | 0.40 | -0.20 | -33.33% | 33 | 254 | 59.28% |
| DELL240524P00133000 | 2024-05-17 3:34PM EDT | 133.00 | 0.50 | 0.35 | 0.45 | -0.27 | -35.06% | 483 | 200 | 59.28% |
| DELL240524P00134000 | 2024-05-17 3:29PM EDT | 134.00 | 0.62 | 0.40 | 0.50 | -0.33 | -34.74% | 159 | 1,114 | 58.01% |
| DELL240524P00135000 | 2024-05-17 3:48PM EDT | 135.00 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 256 | 347 | 57.96% |
| DELL240524P00136000 | 2024-05-17 3:15PM EDT | 136.00 | 0.75 | 0.60 | 0.70 | -0.57 | -43.18% | 107 | 241 | 57.52% |
| DELL240524P00137000 | 2024-05-17 3:59PM EDT | 137.00 | 0.75 | 0.70 | 0.80 | -0.81 | -51.92% | 96 | 125 | 56.69% |
| DELL240524P00138000 | 2024-05-17 3:54PM EDT | 138.00 | 0.70 | 0.85 | 1.00 | -1.05 | -60.00% | 72 | 70 | 57.18% |
| DELL240524P00139000 | 2024-05-17 10:15AM EDT | 139.00 | 1.65 | 1.10 | 1.55 | -0.38 | -18.72% | 34 | 20 | 61.33% |
| DELL240524P00140000 | 2024-05-17 3:54PM EDT | 140.00 | 1.40 | 1.15 | 1.40 | -0.98 | -41.18% | 199 | 734 | 56.69% |
| DELL240524P00143000 | 2024-05-17 3:58PM EDT | 143.00 | 2.11 | 1.50 | 2.25 | -1.08 | -33.86% | 32 | 137 | 54.30% |
| DELL240524P00145000 | 2024-05-17 3:57PM EDT | 145.00 | 2.90 | 2.45 | 2.90 | -1.50 | -34.09% | 487 | 1,407 | 56.37% |
| DELL240524P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 5.00 | 5.00 | 5.30 | -2.40 | -32.43% | 394 | 157 | 59.33% |
© 2024 Yahoo. All rights reserved.