Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | 0.00 | - | - | 1 | 70.00 | 0.03 | 0.00 | - | 1 | 27 |
| 51.75 | 0.00 | - | 1 | 11 | 75.00 | 0.05 | 0.00 | - | 127 | 1,081 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 3 | 7 |
| 40.90 | 0.00 | - | 1 | 1 | 85.00 | 0.05 | 0.00 | - | 13 | 29 |
| 37.90 | 0.00 | - | 5 | 5 | 90.00 | 0.06 | -0.04 | -40.00% | 10 | 35 |
| 51.30 | 0.00 | - | 1 | 11 | 95.00 | 0.06 | 0.00 | - | 800 | 817 |
| 32.20 | 0.00 | - | 1 | 22 | 100.00 | 0.28 | +0.18 | +180.00% | 2 | 94 |
| 28.00 | 0.00 | - | 5 | 5 | 105.00 | 0.15 | -0.05 | -25.00% | 3 | 86 |
| - | - | - | - | - | 106.00 | 0.10 | -0.22 | -68.75% | 3 | 16 |
| 13.30 | 0.00 | - | 3 | 3 | 107.00 | 0.20 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 108.00 | 0.20 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 109.00 | 0.16 | -0.04 | -20.00% | 1 | 127 |
| 36.15 | 0.00 | - | 4 | 207 | 110.00 | 0.24 | -0.06 | -20.00% | 3 | 1,177 |
| 15.10 | 0.00 | - | - | 7 | 111.00 | 0.24 | -0.11 | -31.43% | 13 | 45 |
| 12.50 | 0.00 | - | - | 1 | 112.00 | 0.24 | -0.19 | -44.19% | 2 | 695 |
| 21.20 | 0.00 | - | 11 | 16 | 113.00 | 0.46 | 0.00 | - | 22 | 430 |
| 16.40 | 0.00 | - | 3 | 3 | 114.00 | 0.40 | 0.00 | - | 27 | 1,623 |
| 20.00 | 0.00 | - | 2 | 13 | 115.00 | 0.28 | -0.26 | -48.15% | 1 | 174 |
| 32.10 | 0.00 | - | 1 | 1 | 116.00 | 0.50 | 0.00 | - | 1 | 81 |
| 17.20 | 0.00 | - | 2 | 58 | 117.00 | 0.41 | -0.29 | -41.43% | 17 | 486 |
| 29.18 | +3.48 | +13.54% | 1 | 12 | 118.00 | 0.50 | -0.25 | -33.33% | 153 | 900 |
| 16.60 | 0.00 | - | 1 | 29 | 119.00 | 0.55 | -0.35 | -38.89% | 2 | 106 |
| 28.12 | +0.12 | +0.43% | 2 | 281 | 120.00 | 0.57 | -0.28 | -31.82% | 55 | 338 |
| 12.50 | 0.00 | - | 1 | 37 | 121.00 | 0.67 | -0.38 | -36.19% | 2 | 46 |
| 25.83 | +11.88 | +85.16% | 1 | 24 | 122.00 | 0.85 | -0.20 | -19.05% | 36 | 212 |
| 25.35 | +12.00 | +89.89% | 2 | 4 | 123.00 | 0.89 | -0.36 | -28.80% | 61 | 30 |
| 13.60 | 0.00 | - | 1 | 48 | 124.00 | 1.40 | 0.00 | - | 8 | 66 |
| 22.50 | -1.20 | -5.06% | 11 | 298 | 125.00 | 1.16 | -0.36 | -23.68% | 380 | 528 |
| 22.75 | 0.00 | - | 3 | 484 | 126.00 | 1.30 | -0.45 | -25.71% | 1 | 165 |
| 23.63 | 0.00 | - | 34 | 92 | 127.00 | 1.45 | -0.40 | -21.62% | 101 | 135 |
| 22.46 | +1.86 | +9.03% | 2 | 116 | 128.00 | 1.62 | -0.58 | -26.36% | 22 | 44 |
| 19.80 | 0.00 | - | 22 | 279 | 129.00 | 1.82 | -0.48 | -20.87% | 302 | 31 |
| 19.50 | -0.60 | -2.99% | 4 | 232 | 130.00 | 1.80 | -0.82 | -31.30% | 81 | 159 |
| 19.06 | 0.00 | - | 7 | 45 | 131.00 | 2.40 | -0.43 | -15.19% | 1 | 32 |
| 17.20 | -1.50 | -8.02% | 2 | 38 | 132.00 | 2.56 | -0.39 | -13.22% | 11 | 108 |
| 16.40 | -1.50 | -8.38% | 2 | 98 | 133.00 | 2.99 | -0.21 | -6.56% | 7 | 20 |
| 17.08 | 0.00 | - | 5 | 51 | 134.00 | 3.10 | -0.59 | -15.99% | 13 | 39 |
| 15.27 | -0.21 | -1.36% | 10 | 512 | 135.00 | 3.60 | -0.80 | -18.18% | 567 | 102 |
| 14.40 | -1.00 | -6.49% | 14 | 23 | 136.00 | 3.30 | -1.10 | -25.00% | 14 | 21 |
| 14.75 | -2.80 | -15.95% | 12 | 32 | 137.00 | 4.00 | -0.76 | -15.97% | 13 | 43 |
| 14.10 | 0.00 | - | 1 | 111 | 138.00 | 4.74 | -0.16 | -3.27% | 14 | 37 |
| 13.60 | 0.00 | - | 3 | 9 | 139.00 | - | - | - | - | - |
| 13.42 | +0.36 | +2.76% | 17 | 289 | 140.00 | 4.90 | -1.25 | -20.33% | 51 | 123 |
| 12.40 | +0.40 | +3.33% | 4 | 52 | 141.00 | 5.70 | -0.50 | -8.06% | 8 | 19 |
| 11.80 | 0.00 | - | 1 | 67 | 142.00 | - | - | - | - | - |
| 11.20 | +0.90 | +8.74% | 8 | 83 | 144.00 | - | - | - | - | - |
| 9.70 | -0.95 | -8.92% | 13 | 512 | 145.00 | - | - | - | - | - |
| 8.49 | +0.87 | +11.42% | 265 | 333 | 150.00 | 11.30 | +1.30 | +13.00% | 63 | 62 |
| 6.40 | +0.44 | +7.38% | 102 | 578 | 155.00 | - | - | - | - | - |
| 5.00 | +0.60 | +13.64% | 126 | 568 | 160.00 | - | - | - | - | - |
| 3.90 | +0.70 | +21.88% | 11 | 252 | 165.00 | - | - | - | - | - |
| 3.00 | +0.58 | +23.97% | 442 | 431 | 170.00 | - | - | - | - | - |
| 2.00 | +0.20 | +11.11% | 17 | 219 | 175.00 | - | - | - | - | - |
| 1.38 | -0.02 | -1.43% | 40 | 144 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.