Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 100.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00105000 | 2024-05-15 12:47PM EDT | 105.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00118000 | 2024-05-06 9:30AM EDT | 118.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00120000 | 2024-05-21 9:42AM EDT | 120.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00123000 | 2024-05-14 1:59PM EDT | 123.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00124000 | 2024-05-07 12:32PM EDT | 124.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00125000 | 2024-05-17 12:39PM EDT | 125.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00126000 | 2024-05-20 11:34AM EDT | 126.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00127000 | 2024-05-15 3:34PM EDT | 127.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00128000 | 2024-05-06 10:07AM EDT | 128.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00129000 | 2024-05-15 11:08AM EDT | 129.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00130000 | 2024-05-20 1:57PM EDT | 130.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00131000 | 2024-05-17 12:51PM EDT | 131.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00132000 | 2024-05-20 1:00PM EDT | 132.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00133000 | 2024-05-20 10:57AM EDT | 133.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00134000 | 2024-05-14 3:47PM EDT | 134.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240614C00135000 | 2024-05-20 9:58AM EDT | 135.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00136000 | 2024-05-14 3:31PM EDT | 136.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240614C00137000 | 2024-05-22 2:38PM EDT | 137.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240614C00138000 | 2024-05-17 1:44PM EDT | 138.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240614C00139000 | 2024-05-17 2:18PM EDT | 139.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00140000 | 2024-05-22 11:16AM EDT | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00141000 | 2024-05-16 9:45AM EDT | 141.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614C00142000 | 2024-05-20 12:06PM EDT | 142.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614C00143000 | 2024-05-21 2:26PM EDT | 143.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240614C00144000 | 2024-05-16 2:56PM EDT | 144.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240614C00145000 | 2024-05-22 11:32AM EDT | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240614C00146000 | 2024-05-22 12:08PM EDT | 146.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240614C00147000 | 2024-05-22 12:05PM EDT | 147.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240614C00148000 | 2024-05-22 2:02PM EDT | 148.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| DELL240614C00149000 | 2024-05-22 12:21PM EDT | 149.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| DELL240614C00150000 | 2024-05-22 3:54PM EDT | 150.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| DELL240614C00152500 | 2024-05-22 12:12PM EDT | 152.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL240614C00155000 | 2024-05-22 11:05AM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DELL240614C00157500 | 2024-05-22 11:20AM EDT | 157.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240614C00160000 | 2024-05-22 9:54AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240614C00162500 | 2024-05-22 10:11AM EDT | 162.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240614C00165000 | 2024-05-22 12:04PM EDT | 165.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240614C00170000 | 2024-05-22 3:53PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| DELL240614C00175000 | 2024-05-20 12:33PM EDT | 175.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240614C00180000 | 2024-05-22 1:52PM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240614C00185000 | 2024-05-22 3:29PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240614C00200000 | 2024-05-20 2:38PM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240614P00095000 | 2024-05-07 3:06PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240614P00105000 | 2024-05-22 1:17PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240614P00106000 | 2024-05-14 9:30AM EDT | 106.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240614P00107000 | 2024-05-17 3:58PM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240614P00108000 | 2024-05-09 11:49AM EDT | 108.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00109000 | 2024-05-10 11:01AM EDT | 109.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240614P00110000 | 2024-05-17 1:05PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240614P00111000 | 2024-05-21 12:28PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00112000 | 2024-05-20 3:40PM EDT | 112.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00113000 | 2024-05-21 10:56AM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00114000 | 2024-05-16 9:30AM EDT | 114.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240614P00115000 | 2024-05-16 3:51PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240614P00116000 | 2024-05-22 3:37PM EDT | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DELL240614P00117000 | 2024-05-22 3:37PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DELL240614P00118000 | 2024-05-22 3:36PM EDT | 118.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240614P00120000 | 2024-05-22 11:20AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240614P00121000 | 2024-05-21 1:18PM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240614P00122000 | 2024-05-02 2:14PM EDT | 122.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240614P00123000 | 2024-05-20 10:07AM EDT | 123.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL240614P00124000 | 2024-05-15 2:23PM EDT | 124.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240614P00125000 | 2024-05-17 2:21PM EDT | 125.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240614P00126000 | 2024-05-21 12:54PM EDT | 126.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240614P00127000 | 2024-05-17 2:21PM EDT | 127.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240614P00129000 | 2024-05-15 1:11PM EDT | 129.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240614P00130000 | 2024-05-22 11:58AM EDT | 130.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DELL240614P00131000 | 2024-05-22 3:24PM EDT | 131.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL240614P00132000 | 2024-05-21 1:09PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL240614P00134000 | 2024-05-21 12:20PM EDT | 134.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240614P00135000 | 2024-05-22 1:17PM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL240614P00136000 | 2024-05-20 1:39PM EDT | 136.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240614P00137000 | 2024-05-22 9:36AM EDT | 137.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240614P00138000 | 2024-05-22 2:22PM EDT | 138.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DELL240614P00139000 | 2024-05-21 11:10AM EDT | 139.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240614P00140000 | 2024-05-22 3:11PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| DELL240614P00141000 | 2024-05-22 1:44PM EDT | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240614P00142000 | 2024-05-21 12:31PM EDT | 142.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL240614P00143000 | 2024-05-22 2:44PM EDT | 143.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL240614P00144000 | 2024-05-20 9:46AM EDT | 144.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DELL240614P00145000 | 2024-05-22 2:02PM EDT | 145.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DELL240614P00146000 | 2024-05-20 12:44PM EDT | 146.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DELL240614P00147000 | 2024-05-17 9:31AM EDT | 147.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DELL240614P00148000 | 2024-05-22 12:23PM EDT | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240614P00150000 | 2024-05-21 2:37PM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240614P00152500 | 2024-05-17 9:41AM EDT | 152.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240614P00155000 | 2024-05-16 1:37PM EDT | 155.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614P00165000 | 2024-05-16 3:56PM EDT | 165.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240614P00170000 | 2024-05-09 11:36AM EDT | 170.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240614P00180000 | 2024-05-21 10:15AM EDT | 180.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.