Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00020000 | 2023-09-01 9:41AM EDT | 20.00 | 49.00 | 46.80 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00027500 | 2023-11-30 12:31PM EDT | 27.50 | 48.10 | 48.60 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| DELL240621C00030000 | 2024-01-18 11:07AM EDT | 30.00 | 48.16 | 52.40 | 56.30 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621C00035000 | 2023-06-13 9:33AM EDT | 35.00 | 15.31 | 20.00 | 21.30 | 0.00 | - | 9 | 13 | 0.00% |
| DELL240621C00037500 | 2024-04-17 10:03AM EDT | 37.50 | 83.30 | 80.90 | 82.80 | 0.00 | - | 7 | 38 | 155.47% |
| DELL240621C00040000 | 2024-04-19 10:10AM EDT | 40.00 | 77.80 | 79.00 | 79.80 | 0.00 | - | 15 | 57 | 0.00% |
| DELL240621C00042500 | 2023-12-11 4:19PM EDT | 42.50 | 27.72 | 37.00 | 38.80 | 0.00 | - | 1 | 18 | 0.00% |
| DELL240621C00045000 | 2024-04-19 10:47AM EDT | 45.00 | 72.12 | 73.60 | 75.00 | 0.00 | - | 1 | 578 | 93.75% |
| DELL240621C00047500 | 2024-03-22 10:51AM EDT | 47.50 | 66.24 | 66.20 | 67.80 | 0.00 | - | 5 | 783 | 0.00% |
| DELL240621C00050000 | 2024-04-19 12:37PM EDT | 50.00 | 64.95 | 69.00 | 69.80 | 0.00 | - | 1 | 92 | 0.00% |
| DELL240621C00052500 | 2024-03-14 9:30AM EDT | 52.50 | 58.63 | 63.80 | 67.30 | 0.00 | - | 1 | 153 | 0.00% |
| DELL240621C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 63.42 | 64.20 | 64.90 | 0.00 | - | 1 | 54 | 0.00% |
| DELL240621C00057500 | 2024-03-05 12:05PM EDT | 57.50 | 58.60 | 73.50 | 74.80 | 0.00 | - | 1 | 92 | 282.63% |
| DELL240621C00060000 | 2024-04-16 1:19PM EDT | 60.00 | 59.50 | 58.80 | 59.80 | 0.00 | - | 1 | 72 | 0.00% |
| DELL240621C00062500 | 2024-04-19 11:48AM EDT | 62.50 | 54.94 | 56.70 | 57.20 | 0.00 | - | 1 | 67 | 0.00% |
| DELL240621C00065000 | 2024-04-24 9:52AM EDT | 65.00 | 59.47 | 53.60 | 54.80 | 0.00 | - | 1 | 315 | 0.00% |
| DELL240621C00067500 | 2024-04-15 9:30AM EDT | 67.50 | 52.28 | 51.30 | 52.60 | 0.00 | - | 1 | 303 | 70.31% |
| DELL240621C00070000 | 2024-04-26 12:23PM EDT | 70.00 | 55.60 | 49.30 | 50.40 | 0.00 | - | 20 | 245 | 81.25% |
| DELL240621C00072500 | 2024-04-15 3:41PM EDT | 72.50 | 45.62 | 46.90 | 47.80 | 0.00 | - | 6 | 109 | 72.95% |
| DELL240621C00075000 | 2024-04-25 3:51PM EDT | 75.00 | 50.70 | 44.70 | 45.30 | 0.00 | - | 1 | 2,072 | 68.65% |
| DELL240621C00077500 | 2024-04-30 3:56PM EDT | 77.50 | 48.09 | 42.20 | 42.60 | 0.00 | - | 6 | 255 | 55.08% |
| DELL240621C00080000 | 2024-04-29 3:11PM EDT | 80.00 | 47.80 | 39.00 | 40.60 | 0.00 | - | 2 | 307 | 68.90% |
| DELL240621C00082500 | 2024-04-18 2:23PM EDT | 82.50 | 36.44 | 37.20 | 37.60 | 0.00 | - | 1 | 104 | 48.05% |
| DELL240621C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 42.40 | 34.60 | 35.30 | 0.00 | - | 2 | 610 | 52.64% |
| DELL240621C00087500 | 2024-04-16 9:52AM EDT | 87.50 | 31.30 | 32.80 | 33.30 | 0.00 | - | 22 | 566 | 55.03% |
| DELL240621C00090000 | 2024-04-29 10:17AM EDT | 90.00 | 38.25 | 30.10 | 30.90 | 0.00 | - | 1 | 876 | 50.00% |
| DELL240621C00092500 | 2024-04-16 10:43AM EDT | 92.50 | 28.20 | 27.50 | 28.50 | 0.00 | - | 4 | 94 | 54.44% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 95.00 | 22.99 | 26.10 | 26.50 | 0.00 | - | 1 | 929 | 54.03% |
| DELL240621C00097500 | 2024-04-25 10:16AM EDT | 97.50 | 26.31 | 24.00 | 24.40 | 0.00 | - | 1 | 60 | 54.00% |
| DELL240621C00100000 | 2024-05-02 9:53AM EDT | 100.00 | 22.00 | 21.50 | 22.40 | +1.00 | +4.76% | 2 | 750 | 51.79% |
| DELL240621C00105000 | 2024-05-01 3:29PM EDT | 105.00 | 19.70 | 17.10 | 18.50 | 0.00 | - | 12 | 2,293 | 54.53% |
| DELL240621C00110000 | 2024-05-01 3:03PM EDT | 110.00 | 16.80 | 15.30 | 16.10 | 0.00 | - | 12 | 931 | 58.01% |
| DELL240621C00115000 | 2024-05-01 3:30PM EDT | 115.00 | 13.02 | 12.40 | 12.70 | 0.00 | - | 31 | 3,079 | 56.38% |
| DELL240621C00120000 | 2024-05-02 9:53AM EDT | 120.00 | 9.62 | 9.60 | 9.80 | -0.28 | -2.83% | 33 | 2,288 | 54.36% |
| DELL240621C00125000 | 2024-05-02 9:48AM EDT | 125.00 | 8.09 | 7.60 | 7.80 | +0.44 | +5.75% | 9 | 6,836 | 54.91% |
| DELL240621C00130000 | 2024-05-02 10:05AM EDT | 130.00 | 6.20 | 5.70 | 5.90 | +0.27 | +4.55% | 4 | 6,906 | 53.89% |
| DELL240621C00135000 | 2024-05-02 9:54AM EDT | 135.00 | 4.60 | 4.70 | 4.90 | 0.00 | - | 10 | 3,375 | 56.29% |
| DELL240621C00140000 | 2024-05-02 9:46AM EDT | 140.00 | 3.80 | 3.30 | 3.50 | +0.30 | +8.57% | 6 | 8,037 | 54.44% |
| DELL240621C00145000 | 2024-05-02 9:51AM EDT | 145.00 | 2.65 | 2.50 | 2.65 | -0.55 | -17.19% | 4 | 3,379 | 54.72% |
| DELL240621C00150000 | 2024-05-02 9:42AM EDT | 150.00 | 2.00 | 1.90 | 2.05 | -0.04 | -1.96% | 30 | 5,563 | 55.32% |
| DELL240621C00155000 | 2024-05-01 3:35PM EDT | 155.00 | 1.59 | 1.40 | 1.55 | 0.00 | - | 13 | 683 | 55.52% |
| DELL240621C00160000 | 2024-05-01 2:57PM EDT | 160.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 5 | 680 | 56.08% |
| DELL240621C00165000 | 2024-05-01 3:19PM EDT | 165.00 | 1.04 | 0.80 | 0.90 | 0.00 | - | 68 | 127 | 56.49% |
| DELL240621C00170000 | 2024-05-02 9:34AM EDT | 170.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 540 | 57.03% |
| DELL240621C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 0.93 | 0.45 | 0.55 | 0.00 | - | 7 | 318 | 57.62% |
| DELL240621C00180000 | 2024-05-01 2:57PM EDT | 180.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 7 | 289 | 56.54% |
| DELL240621C00185000 | 2024-04-29 11:00AM EDT | 185.00 | 0.62 | 0.15 | 0.75 | 0.00 | - | 1 | 996 | 62.94% |
| DELL240621C00190000 | 2024-04-24 11:59AM EDT | 190.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 34 | 65.33% |
| DELL240621C00195000 | 2024-05-01 11:40AM EDT | 195.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 10 | 319 | 68.95% |
| DELL240621C00200000 | 2024-04-30 11:49AM EDT | 200.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 3 | 60 | 64.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00020000 | 2024-01-24 10:48AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 269.53% |
| DELL240621P00022500 | 2023-09-01 10:14AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 277.54% |
| DELL240621P00025000 | 2024-02-29 2:02PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 111 | 151.56% |
| DELL240621P00027500 | 2023-06-15 11:37AM EDT | 27.50 | 0.47 | 0.00 | 4.60 | 0.00 | - | - | 7 | 291.55% |
| DELL240621P00030000 | 2024-04-09 12:00PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 134.38% |
| DELL240621P00032500 | 2023-09-01 9:33AM EDT | 32.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 221.88% |
| DELL240621P00035000 | 2024-02-29 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 454 | 134.77% |
| DELL240621P00037500 | 2024-02-20 10:58AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 42 | 59 | 127.34% |
| DELL240621P00040000 | 2024-03-11 1:43PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 430 | 120.70% |
| DELL240621P00042500 | 2024-02-26 12:28PM EDT | 42.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 4 | 366 | 136.52% |
| DELL240621P00045000 | 2023-12-01 10:57AM EDT | 45.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 2 | 550 | 129.49% |
| DELL240621P00047500 | 2024-02-23 2:17PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 1,896 | 106.64% |
| DELL240621P00050000 | 2024-04-15 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 139 | 113.09% |
| DELL240621P00052500 | 2024-03-01 12:38PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 1,129 | 92.38% |
| DELL240621P00055000 | 2024-04-24 1:57PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 50.00% |
| DELL240621P00057500 | 2024-04-24 11:17AM EDT | 57.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 60 | 2,132 | 73.44% |
| DELL240621P00060000 | 2024-04-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 787 | 81.45% |
| DELL240621P00062500 | 2024-04-30 11:26AM EDT | 62.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 166 | 79.30% |
| DELL240621P00065000 | 2024-04-16 2:04PM EDT | 65.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 3 | 1,415 | 76.95% |
| DELL240621P00067500 | 2024-04-18 12:49PM EDT | 67.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1,086 | 72.66% |
| DELL240621P00070000 | 2024-05-01 10:25AM EDT | 70.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 1,006 | 70.12% |
| DELL240621P00072500 | 2024-03-14 11:52AM EDT | 72.50 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 110 | 71.09% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 6 | 148 | 66.89% |
| DELL240621P00077500 | 2024-04-12 1:26PM EDT | 77.50 | 0.25 | 0.05 | 0.65 | 0.00 | - | 15 | 563 | 65.58% |
| DELL240621P00080000 | 2024-05-01 10:07AM EDT | 80.00 | 0.49 | 0.10 | 0.75 | 0.00 | - | 1 | 604 | 63.77% |
| DELL240621P00082500 | 2024-04-19 12:36PM EDT | 82.50 | 0.75 | 0.15 | 0.75 | 0.00 | - | 106 | 415 | 60.35% |
| DELL240621P00085000 | 2024-05-01 10:51AM EDT | 85.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 426 | 56.93% |
| DELL240621P00087500 | 2024-05-01 12:45PM EDT | 87.50 | 0.76 | 0.70 | 0.75 | 0.00 | - | 2 | 204 | 58.15% |
| DELL240621P00090000 | 2024-05-01 2:34PM EDT | 90.00 | 0.91 | 0.90 | 1.00 | 0.00 | - | 17 | 1,447 | 57.76% |
| DELL240621P00092500 | 2024-05-01 3:56PM EDT | 92.50 | 1.20 | 1.15 | 1.25 | 0.00 | - | 7 | 213 | 56.98% |
| DELL240621P00095000 | 2024-05-01 3:09PM EDT | 95.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 40 | 1,191 | 56.20% |
| DELL240621P00097500 | 2024-05-01 3:09PM EDT | 97.50 | 1.58 | 1.80 | 1.95 | 0.00 | - | 483 | 672 | 55.63% |
| DELL240621P00100000 | 2024-05-02 9:58AM EDT | 100.00 | 2.30 | 2.30 | 2.45 | +0.05 | +2.22% | 2 | 810 | 55.57% |
| DELL240621P00105000 | 2024-05-02 9:41AM EDT | 105.00 | 3.00 | 3.60 | 3.80 | -0.60 | -16.67% | 1 | 3,427 | 55.87% |
| DELL240621P00110000 | 2024-05-02 9:37AM EDT | 110.00 | 5.20 | 5.20 | 5.40 | -0.10 | -1.89% | 14 | 1,211 | 55.33% |
| DELL240621P00115000 | 2024-05-01 3:58PM EDT | 115.00 | 7.33 | 7.20 | 7.50 | 0.00 | - | 162 | 1,204 | 55.10% |
| DELL240621P00120000 | 2024-05-01 3:30PM EDT | 120.00 | 9.15 | 9.70 | 9.90 | 0.00 | - | 20 | 980 | 54.81% |
| DELL240621P00125000 | 2024-05-02 9:33AM EDT | 125.00 | 11.10 | 12.60 | 12.90 | -1.10 | -9.02% | 1 | 1,761 | 55.08% |
| DELL240621P00130000 | 2024-05-01 3:26PM EDT | 130.00 | 14.60 | 16.00 | 16.20 | 0.00 | - | 1 | 956 | 55.53% |
| DELL240621P00135000 | 2024-05-01 11:56AM EDT | 135.00 | 20.23 | 19.50 | 20.00 | 0.00 | - | 2 | 1,053 | 55.87% |
| DELL240621P00140000 | 2024-04-25 12:43PM EDT | 140.00 | 20.40 | 23.50 | 24.20 | 0.00 | - | 3 | 71 | 57.39% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 145.00 | 27.20 | 27.50 | 28.10 | 0.00 | - | 2 | 25 | 56.32% |
| DELL240621P00150000 | 2024-04-30 3:29PM EDT | 150.00 | 26.64 | 31.30 | 32.50 | 0.00 | - | 2 | 3 | 54.49% |
| DELL240621P00155000 | 2024-04-30 2:36PM EDT | 155.00 | 32.10 | 35.90 | 36.70 | 0.00 | - | 1 | 1 | 53.42% |
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 160.00 | 36.60 | 40.80 | 41.60 | 0.00 | - | 2 | 11 | 56.79% |
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 170.00 | 44.90 | 50.70 | 51.30 | 0.00 | - | 2 | 3 | 62.35% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 180.00 | 62.70 | 60.50 | 61.10 | 0.00 | - | 8 | 0 | 66.48% |
© 2024 Yahoo. All rights reserved.