Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 70.00 | 44.60 | 78.00 | 80.50 | 0.00 | - | - | 1 | 236.23% |
| DELL240531C00075000 | 2024-05-06 9:50AM EDT | 75.00 | 51.75 | 73.50 | 75.80 | 0.00 | - | 1 | 11 | 155.47% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 40.90 | 62.70 | 66.10 | 0.00 | - | 1 | 1 | 204.00% |
| DELL240531C00090000 | 2024-05-06 9:59AM EDT | 90.00 | 37.90 | 58.50 | 61.00 | 0.00 | - | 5 | 5 | 127.93% |
| DELL240531C00095000 | 2024-05-16 12:12PM EDT | 95.00 | 51.30 | 53.10 | 56.30 | 0.00 | - | 1 | 11 | 111.52% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 100.00 | 32.20 | 47.80 | 50.80 | 0.00 | - | 1 | 22 | 146.73% |
| DELL240531C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 28.00 | 43.40 | 46.10 | 0.00 | - | 5 | 5 | 93.26% |
| DELL240531C00107000 | 2024-04-19 3:44PM EDT | 107.00 | 13.30 | 42.50 | 45.00 | 0.00 | - | 3 | 3 | 125.39% |
| DELL240531C00110000 | 2024-05-15 12:07PM EDT | 110.00 | 36.15 | 38.60 | 41.10 | 0.00 | - | 4 | 207 | 87.99% |
| DELL240531C00111000 | 2024-04-15 11:44AM EDT | 111.00 | 15.10 | 36.90 | 39.40 | 0.00 | - | - | 7 | 105.32% |
| DELL240531C00112000 | 2024-05-01 11:31AM EDT | 112.00 | 12.50 | 36.20 | 39.40 | 0.00 | - | - | 1 | 81.15% |
| DELL240531C00113000 | 2024-05-10 10:17AM EDT | 113.00 | 21.20 | 35.40 | 38.10 | 0.00 | - | 11 | 16 | 76.37% |
| DELL240531C00114000 | 2024-05-03 10:17AM EDT | 114.00 | 16.40 | 34.90 | 36.40 | 0.00 | - | 3 | 3 | 67.68% |
| DELL240531C00115000 | 2024-05-14 12:34PM EDT | 115.00 | 20.00 | 34.20 | 36.00 | 0.00 | - | 2 | 13 | 86.52% |
| DELL240531C00116000 | 2024-05-16 2:47PM EDT | 116.00 | 32.10 | 33.70 | 35.90 | 0.00 | - | 1 | 1 | 102.20% |
| DELL240531C00117000 | 2024-05-13 10:56AM EDT | 117.00 | 17.20 | 32.10 | 34.50 | 0.00 | - | 2 | 58 | 87.65% |
| DELL240531C00118000 | 2024-05-17 2:12PM EDT | 118.00 | 29.18 | 31.30 | 33.80 | +3.48 | +13.54% | 1 | 12 | 91.41% |
| DELL240531C00119000 | 2024-05-10 10:29AM EDT | 119.00 | 16.60 | 29.80 | 32.40 | 0.00 | - | 1 | 29 | 77.30% |
| DELL240531C00120000 | 2024-05-17 1:29PM EDT | 120.00 | 28.12 | 30.00 | 30.90 | +0.12 | +0.43% | 2 | 281 | 84.13% |
| DELL240531C00121000 | 2024-05-07 2:18PM EDT | 121.00 | 12.50 | 29.10 | 30.10 | 0.00 | - | 1 | 37 | 84.96% |
| DELL240531C00122000 | 2024-05-17 2:12PM EDT | 122.00 | 25.83 | 27.40 | 29.60 | +11.88 | +85.16% | 1 | 24 | 80.32% |
| DELL240531C00123000 | 2024-05-17 1:40PM EDT | 123.00 | 25.35 | 26.40 | 28.70 | +12.00 | +89.89% | 2 | 4 | 78.91% |
| DELL240531C00124000 | 2024-05-13 12:03PM EDT | 124.00 | 13.60 | 25.50 | 27.30 | 0.00 | - | 1 | 48 | 73.24% |
| DELL240531C00125000 | 2024-05-17 2:46PM EDT | 125.00 | 22.50 | 24.20 | 27.10 | -1.20 | -5.06% | 11 | 298 | 75.98% |
| DELL240531C00126000 | 2024-05-16 12:21PM EDT | 126.00 | 22.75 | 23.60 | 25.40 | 0.00 | - | 3 | 484 | 70.51% |
| DELL240531C00127000 | 2024-05-15 3:19PM EDT | 127.00 | 23.63 | 23.60 | 24.70 | 0.00 | - | 34 | 92 | 79.57% |
| DELL240531C00128000 | 2024-05-17 3:39PM EDT | 128.00 | 22.46 | 22.50 | 24.80 | +1.86 | +9.03% | 2 | 116 | 84.42% |
| DELL240531C00129000 | 2024-05-15 1:41PM EDT | 129.00 | 19.80 | 21.50 | 22.80 | 0.00 | - | 22 | 279 | 74.22% |
| DELL240531C00130000 | 2024-05-17 3:09PM EDT | 130.00 | 19.50 | 21.10 | 22.40 | -0.60 | -2.99% | 4 | 232 | 80.15% |
| DELL240531C00131000 | 2024-05-16 2:12PM EDT | 131.00 | 19.06 | 20.30 | 21.20 | 0.00 | - | 7 | 45 | 77.30% |
| DELL240531C00132000 | 2024-05-17 2:38PM EDT | 132.00 | 17.20 | 18.20 | 20.90 | -1.50 | -8.02% | 2 | 38 | 71.78% |
| DELL240531C00133000 | 2024-05-17 2:46PM EDT | 133.00 | 16.40 | 18.70 | 19.70 | -1.50 | -8.38% | 2 | 98 | 77.25% |
| DELL240531C00134000 | 2024-05-16 2:48PM EDT | 134.00 | 17.08 | 17.30 | 19.90 | 0.00 | - | 5 | 51 | 79.00% |
| DELL240531C00135000 | 2024-05-17 2:59PM EDT | 135.00 | 15.27 | 17.00 | 19.10 | -0.21 | -1.36% | 10 | 512 | 80.98% |
| DELL240531C00136000 | 2024-05-17 9:40AM EDT | 136.00 | 14.40 | 16.70 | 18.10 | -1.00 | -6.49% | 14 | 23 | 81.59% |
| DELL240531C00137000 | 2024-05-17 1:33PM EDT | 137.00 | 14.75 | 15.90 | 17.40 | -2.80 | -15.95% | 12 | 32 | 80.93% |
| DELL240531C00138000 | 2024-05-16 11:13AM EDT | 138.00 | 14.10 | 15.20 | 16.00 | 0.00 | - | 1 | 111 | 77.10% |
| DELL240531C00139000 | 2024-05-16 1:46PM EDT | 139.00 | 13.60 | 14.70 | 15.90 | 0.00 | - | 3 | 9 | 80.74% |
| DELL240531C00140000 | 2024-05-17 11:51AM EDT | 140.00 | 13.42 | 14.10 | 15.10 | +0.36 | +2.76% | 17 | 289 | 80.18% |
| DELL240531C00141000 | 2024-05-17 12:57PM EDT | 141.00 | 12.40 | 13.50 | 14.60 | +0.40 | +3.33% | 4 | 52 | 80.88% |
| DELL240531C00142000 | 2024-05-16 3:27PM EDT | 142.00 | 12.47 | 13.00 | 13.50 | +0.67 | +5.68% | 3 | 67 | 79.08% |
| DELL240531C00144000 | 2024-05-17 12:11PM EDT | 144.00 | 11.20 | 11.80 | 12.20 | +0.90 | +8.74% | 8 | 83 | 78.32% |
| DELL240531C00145000 | 2024-05-17 2:12PM EDT | 145.00 | 9.70 | 11.30 | 11.60 | -0.95 | -8.92% | 13 | 512 | 78.39% |
| DELL240531C00150000 | 2024-05-17 3:57PM EDT | 150.00 | 9.00 | 8.90 | 9.20 | +1.38 | +18.11% | 269 | 333 | 79.46% |
| DELL240531C00155000 | 2024-05-17 3:59PM EDT | 155.00 | 7.00 | 6.90 | 7.50 | +1.04 | +17.45% | 131 | 578 | 81.59% |
| DELL240531C00160000 | 2024-05-17 3:53PM EDT | 160.00 | 5.16 | 5.00 | 5.50 | +0.76 | +17.27% | 127 | 568 | 79.44% |
| DELL240531C00165000 | 2024-05-17 3:45PM EDT | 165.00 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 11 | 252 | 80.47% |
| DELL240531C00170000 | 2024-05-17 3:46PM EDT | 170.00 | 3.00 | 2.55 | 3.10 | +0.58 | +23.97% | 442 | 431 | 79.20% |
| DELL240531C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 2.25 | 2.15 | 2.30 | +0.45 | +25.00% | 19 | 219 | 81.76% |
| DELL240531C00180000 | 2024-05-17 3:49PM EDT | 180.00 | 1.55 | 1.55 | 1.70 | +0.15 | +10.71% | 41 | 144 | 82.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00070000 | 2024-05-15 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 140.63% |
| DELL240531P00075000 | 2024-05-13 3:36PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 1,081 | 128.91% |
| DELL240531P00080000 | 2024-05-13 12:10PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 132.81% |
| DELL240531P00085000 | 2024-05-15 12:46PM EDT | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 13 | 29 | 183.69% |
| DELL240531P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.06 | 0.00 | 0.55 | -0.04 | -40.00% | 10 | 35 | 131.64% |
| DELL240531P00095000 | 2024-05-16 2:27PM EDT | 95.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 800 | 817 | 105.86% |
| DELL240531P00100000 | 2024-05-17 2:43PM EDT | 100.00 | 0.28 | 0.00 | 0.25 | +0.18 | +180.00% | 2 | 94 | 95.12% |
| DELL240531P00105000 | 2024-05-17 3:18PM EDT | 105.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 3 | 86 | 89.26% |
| DELL240531P00106000 | 2024-05-15 1:50PM EDT | 106.00 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 3 | 16 | 82.81% |
| DELL240531P00107000 | 2024-05-16 3:21PM EDT | 107.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 52 | 80.86% |
| DELL240531P00108000 | 2024-05-15 9:35AM EDT | 108.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 1 | 42 | 69.92% |
| DELL240531P00109000 | 2024-05-17 12:53PM EDT | 109.00 | 0.16 | 0.10 | 0.40 | -0.04 | -20.00% | 1 | 127 | 85.94% |
| DELL240531P00110000 | 2024-05-17 2:43PM EDT | 110.00 | 0.24 | 0.10 | 0.30 | -0.06 | -20.00% | 3 | 1,177 | 80.66% |
| DELL240531P00111000 | 2024-05-17 1:51PM EDT | 111.00 | 0.24 | 0.15 | 0.40 | -0.11 | -31.43% | 13 | 45 | 83.01% |
| DELL240531P00112000 | 2024-05-17 12:53PM EDT | 112.00 | 0.24 | 0.10 | 0.30 | -0.19 | -44.19% | 2 | 695 | 76.56% |
| DELL240531P00113000 | 2024-05-17 3:52PM EDT | 113.00 | 0.28 | 0.25 | 0.30 | -0.18 | -39.13% | 1 | 430 | 78.81% |
| DELL240531P00114000 | 2024-05-16 2:40PM EDT | 114.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 5 | 1,623 | 75.39% |
| DELL240531P00115000 | 2024-05-17 2:43PM EDT | 115.00 | 0.28 | 0.25 | 0.40 | -0.26 | -48.15% | 1 | 174 | 76.95% |
| DELL240531P00116000 | 2024-05-17 9:43AM EDT | 116.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 81 | 77.93% |
| DELL240531P00117000 | 2024-05-17 12:32PM EDT | 117.00 | 0.41 | 0.30 | 0.45 | -0.29 | -41.43% | 17 | 486 | 74.71% |
| DELL240531P00118000 | 2024-05-17 3:06PM EDT | 118.00 | 0.50 | 0.35 | 0.50 | -0.25 | -33.33% | 153 | 900 | 74.46% |
| DELL240531P00119000 | 2024-05-17 3:23PM EDT | 119.00 | 0.55 | 0.00 | 0.55 | -0.35 | -38.89% | 2 | 106 | 66.31% |
| DELL240531P00120000 | 2024-05-17 3:44PM EDT | 120.00 | 0.57 | 0.25 | 0.60 | -0.28 | -32.94% | 55 | 338 | 70.12% |
| DELL240531P00121000 | 2024-05-17 11:44AM EDT | 121.00 | 0.67 | 0.55 | 0.65 | -0.38 | -36.19% | 2 | 46 | 73.34% |
| DELL240531P00122000 | 2024-05-17 12:07PM EDT | 122.00 | 0.85 | 0.50 | 0.75 | -0.20 | -19.05% | 36 | 212 | 71.73% |
| DELL240531P00123000 | 2024-05-17 3:52PM EDT | 123.00 | 0.87 | 0.70 | 0.80 | -0.38 | -30.40% | 62 | 30 | 72.66% |
| DELL240531P00124000 | 2024-05-16 11:50AM EDT | 124.00 | 0.90 | 0.75 | 0.90 | -0.50 | -35.71% | 1 | 66 | 72.02% |
| DELL240531P00125000 | 2024-05-17 3:56PM EDT | 125.00 | 0.98 | 0.85 | 1.00 | -0.54 | -35.53% | 381 | 528 | 71.83% |
| DELL240531P00126000 | 2024-05-17 3:58PM EDT | 126.00 | 1.06 | 1.00 | 1.20 | -0.69 | -39.43% | 11 | 165 | 72.90% |
| DELL240531P00127000 | 2024-05-17 1:22PM EDT | 127.00 | 1.45 | 1.10 | 1.25 | -0.40 | -21.62% | 101 | 135 | 71.80% |
| DELL240531P00128000 | 2024-05-17 11:42AM EDT | 128.00 | 1.62 | 1.15 | 1.40 | -0.58 | -26.36% | 22 | 44 | 71.05% |
| DELL240531P00129000 | 2024-05-17 12:26PM EDT | 129.00 | 1.82 | 1.40 | 1.55 | -0.48 | -20.87% | 302 | 31 | 71.78% |
| DELL240531P00130000 | 2024-05-17 3:52PM EDT | 130.00 | 1.85 | 1.55 | 1.75 | -0.77 | -29.39% | 82 | 159 | 71.85% |
| DELL240531P00131000 | 2024-05-17 2:16PM EDT | 131.00 | 2.40 | 1.80 | 1.95 | -0.43 | -15.19% | 1 | 32 | 72.41% |
| DELL240531P00132000 | 2024-05-17 1:44PM EDT | 132.00 | 2.56 | 1.80 | 2.15 | -0.39 | -13.22% | 11 | 108 | 71.05% |
| DELL240531P00133000 | 2024-05-17 2:00PM EDT | 133.00 | 2.99 | 1.80 | 2.40 | -0.21 | -6.56% | 7 | 20 | 69.90% |
| DELL240531P00134000 | 2024-05-17 1:30PM EDT | 134.00 | 3.10 | 2.05 | 2.65 | -0.59 | -15.99% | 13 | 39 | 70.22% |
| DELL240531P00135000 | 2024-05-17 2:50PM EDT | 135.00 | 2.94 | 2.75 | 3.00 | -1.46 | -33.18% | 570 | 102 | 73.56% |
| DELL240531P00136000 | 2024-05-17 3:47PM EDT | 136.00 | 3.30 | 3.00 | 3.20 | -1.10 | -25.00% | 14 | 21 | 73.05% |
| DELL240531P00137000 | 2024-05-17 12:31PM EDT | 137.00 | 4.00 | 3.30 | 3.60 | -0.76 | -15.97% | 13 | 43 | 73.73% |
| DELL240531P00138000 | 2024-05-17 2:40PM EDT | 138.00 | 4.74 | 3.70 | 3.90 | -0.16 | -3.27% | 14 | 37 | 74.19% |
| DELL240531P00140000 | 2024-05-17 3:40PM EDT | 140.00 | 4.60 | 4.40 | 4.60 | -1.55 | -25.20% | 58 | 123 | 74.51% |
| DELL240531P00141000 | 2024-05-17 9:55AM EDT | 141.00 | 5.70 | 4.80 | 5.00 | -0.50 | -8.06% | 8 | 19 | 74.88% |
| DELL240531P00150000 | 2024-05-16 3:46PM EDT | 150.00 | 11.30 | 11.00 | 11.40 | +1.30 | +13.00% | 63 | 62 | 93.79% |
© 2024 Yahoo. All rights reserved.