Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00110000 | 2024-05-30 11:29AM EDT | 110.00 | 59.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 66.26% |
| DELL240628C00116000 | 2024-05-24 2:28PM EDT | 116.00 | 47.05 | 23.10 | 27.50 | 0.00 | - | 1 | 1 | 64.16% |
| DELL240628C00117000 | 2024-05-28 12:19PM EDT | 117.00 | 52.79 | 22.10 | 26.50 | 0.00 | - | 4 | 5 | 62.09% |
| DELL240628C00119000 | 2024-05-30 2:08PM EDT | 119.00 | 54.30 | 21.50 | 24.50 | 0.00 | - | 1 | 6 | 65.53% |
| DELL240628C00120000 | 2024-05-31 11:16AM EDT | 120.00 | 16.50 | 20.00 | 23.30 | -31.92 | -65.92% | 1 | 3 | 59.67% |
| DELL240628C00121000 | 2024-05-30 9:45AM EDT | 121.00 | 49.58 | 19.60 | 21.80 | 0.00 | - | 1 | 2 | 58.01% |
| DELL240628C00123000 | 2024-05-15 12:19PM EDT | 123.00 | 26.00 | 17.50 | 20.30 | 0.00 | - | - | 1 | 55.64% |
| DELL240628C00125000 | 2024-05-31 1:06PM EDT | 125.00 | 13.62 | 15.40 | 19.40 | -21.18 | -60.86% | 16 | 2 | 55.71% |
| DELL240628C00126000 | 2024-05-24 1:02PM EDT | 126.00 | 38.55 | 15.60 | 19.00 | 0.00 | - | 3 | 3 | 60.99% |
| DELL240628C00127000 | 2024-05-23 10:04AM EDT | 127.00 | 32.78 | 13.50 | 16.80 | 0.00 | - | 1 | 10 | 62.50% |
| DELL240628C00128000 | 2024-05-31 2:23PM EDT | 128.00 | 14.30 | 13.80 | 15.90 | -29.00 | -66.97% | 20 | 4 | 52.39% |
| DELL240628C00130000 | 2024-05-31 2:32PM EDT | 130.00 | 13.80 | 12.80 | 15.90 | -36.20 | -72.40% | 16 | 6 | 58.85% |
| DELL240628C00131000 | 2024-05-31 12:27PM EDT | 131.00 | 7.24 | 11.60 | 13.50 | -4.76 | -39.67% | 1 | 1 | 50.27% |
| DELL240628C00132000 | 2024-05-31 3:52PM EDT | 132.00 | 12.02 | 11.40 | 12.90 | -28.58 | -70.39% | 24 | 9 | 52.00% |
| DELL240628C00134000 | 2024-05-31 3:15PM EDT | 134.00 | 11.00 | 9.40 | 11.30 | -7.70 | -41.18% | 18 | 5 | 54.46% |
| DELL240628C00135000 | 2024-05-31 3:56PM EDT | 135.00 | 10.40 | 9.30 | 12.30 | -23.64 | -69.45% | 135 | 1 | 54.92% |
| DELL240628C00136000 | 2024-05-31 3:37PM EDT | 136.00 | 9.70 | 9.30 | 10.70 | -9.55 | -49.61% | 212 | 2 | 53.22% |
| DELL240628C00137000 | 2024-05-31 2:48PM EDT | 137.00 | 9.00 | 8.00 | 9.50 | -8.47 | -48.48% | 122 | 10 | 53.43% |
| DELL240628C00138000 | 2024-05-31 3:03PM EDT | 138.00 | 8.50 | 8.10 | 10.60 | -8.27 | -49.31% | 116 | 3 | 55.79% |
| DELL240628C00139000 | 2024-05-31 3:51PM EDT | 139.00 | 8.20 | 7.60 | 10.00 | -16.24 | -66.45% | 110 | 45 | 55.40% |
| DELL240628C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 7.50 | 6.50 | 8.00 | -28.10 | -78.93% | 668 | 32 | 53.25% |
| DELL240628C00141000 | 2024-05-31 3:59PM EDT | 141.00 | 7.10 | 5.20 | 9.30 | -18.11 | -71.84% | 49 | 3 | 51.32% |
| DELL240628C00143000 | 2024-05-31 3:52PM EDT | 143.00 | 6.99 | 5.70 | 7.30 | -23.51 | -77.08% | 54 | 16 | 51.95% |
| DELL240628C00144000 | 2024-05-31 3:43PM EDT | 144.00 | 5.20 | 4.70 | 6.70 | -25.38 | -83.00% | 57 | 5 | 55.86% |
| DELL240628C00145000 | 2024-05-31 3:37PM EDT | 145.00 | 5.76 | 4.70 | 7.60 | -29.58 | -83.70% | 204 | 30 | 54.75% |
| DELL240628C00146000 | 2024-05-31 3:37PM EDT | 146.00 | 5.00 | 3.60 | 5.50 | -13.00 | -72.22% | 8 | 7 | 52.83% |
| DELL240628C00147000 | 2024-05-31 3:57PM EDT | 147.00 | 4.94 | 4.40 | 5.90 | -20.86 | -80.85% | 24 | 12 | 52.78% |
| DELL240628C00148000 | 2024-05-31 3:59PM EDT | 148.00 | 4.44 | 4.20 | 6.50 | -12.56 | -73.88% | 64 | 7 | 56.37% |
| DELL240628C00149000 | 2024-05-31 2:41PM EDT | 149.00 | 5.50 | 3.60 | 4.90 | -19.50 | -78.00% | 9 | 7 | 50.94% |
| DELL240628C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 3.90 | 3.60 | 4.20 | -22.91 | -85.45% | 659 | 149 | 50.49% |
| DELL240628C00152500 | 2024-05-31 3:17PM EDT | 152.50 | 3.66 | 1.35 | 4.00 | -20.59 | -84.91% | 27 | 10 | 56.08% |
| DELL240628C00155000 | 2024-05-31 3:37PM EDT | 155.00 | 2.70 | 1.35 | 3.10 | -22.10 | -89.11% | 84 | 97 | 53.76% |
| DELL240628C00157500 | 2024-05-31 3:19PM EDT | 157.50 | 2.00 | 0.35 | 3.00 | -19.75 | -90.80% | 182 | 46 | 57.15% |
| DELL240628C00160000 | 2024-05-31 3:20PM EDT | 160.00 | 1.95 | 1.45 | 2.25 | -17.97 | -90.21% | 139 | 268 | 50.83% |
| DELL240628C00162500 | 2024-05-31 3:51PM EDT | 162.50 | 1.29 | 0.85 | 2.05 | -16.91 | -92.91% | 25 | 43 | 50.20% |
| DELL240628C00165000 | 2024-05-31 3:37PM EDT | 165.00 | 1.30 | 1.00 | 2.10 | -16.70 | -92.78% | 79 | 184 | 54.61% |
| DELL240628C00167500 | 2024-05-31 3:32PM EDT | 167.50 | 1.25 | 0.95 | 1.40 | -14.95 | -92.28% | 58 | 101 | 53.32% |
| DELL240628C00170000 | 2024-05-31 3:58PM EDT | 170.00 | 0.92 | 0.80 | 1.15 | -14.58 | -94.06% | 253 | 236 | 53.56% |
| DELL240628C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 1.00 | 0.55 | 1.00 | -12.30 | -92.48% | 1,004 | 1,023 | 55.96% |
| DELL240628C00180000 | 2024-05-31 3:51PM EDT | 180.00 | 0.69 | 0.35 | 1.25 | -11.31 | -94.25% | 179 | 188 | 61.50% |
| DELL240628C00185000 | 2024-05-31 2:06PM EDT | 185.00 | 0.15 | 0.05 | 1.30 | -10.08 | -98.53% | 30 | 110 | 63.99% |
| DELL240628C00190000 | 2024-05-31 3:10PM EDT | 190.00 | 0.36 | 0.20 | 0.70 | -8.59 | -95.98% | 27 | 71 | 63.33% |
| DELL240628C00195000 | 2024-05-31 3:42PM EDT | 195.00 | 0.25 | 0.25 | 1.60 | -6.65 | -96.38% | 38 | 72 | 77.88% |
| DELL240628C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.27 | 0.20 | 2.40 | -5.68 | -95.46% | 92 | 337 | 88.77% |
| DELL240628C00205000 | 2024-05-30 3:34PM EDT | 205.00 | 0.27 | 0.05 | 1.15 | -4.65 | -94.51% | 1 | 40 | 79.39% |
| DELL240628C00210000 | 2024-05-31 10:25AM EDT | 210.00 | 0.14 | 0.10 | 1.50 | -3.86 | -96.50% | 13 | 44 | 87.94% |
| DELL240628C00215000 | 2024-05-31 3:03PM EDT | 215.00 | 1.00 | 0.00 | 2.00 | -2.30 | -69.70% | 8 | 24 | 95.95% |
| DELL240628C00220000 | 2024-05-31 1:23PM EDT | 220.00 | 0.60 | 0.05 | 1.45 | -2.36 | -79.73% | 2 | 13 | 94.34% |
| DELL240628C00225000 | 2024-05-31 2:44PM EDT | 225.00 | 0.20 | 0.10 | 0.30 | -2.30 | -92.00% | 173 | 116 | 79.10% |
| DELL240628C00230000 | 2024-05-30 11:53AM EDT | 230.00 | 2.10 | 0.00 | 1.45 | 0.00 | - | 20 | 20 | 100.73% |
| DELL240628C00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.10 | 0.00 | 1.45 | -1.64 | -94.25% | 5 | 4 | 107.32% |
| DELL240628C00250000 | 2024-05-31 3:55PM EDT | 250.00 | 0.15 | 0.00 | 0.30 | -1.35 | -90.00% | 183 | 6 | 89.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-05-31 11:06AM EDT | 70.00 | 0.20 | 0.00 | 2.15 | -2.08 | -91.23% | 3 | 4 | 159.03% |
| DELL240628P00090000 | 2024-05-31 11:37AM EDT | 90.00 | 0.33 | 0.00 | 2.20 | -0.75 | -69.44% | 1 | 2 | 109.13% |
| DELL240628P00100000 | 2024-05-31 2:08PM EDT | 100.00 | 0.20 | 0.00 | 0.70 | -0.31 | -60.78% | 3 | 21 | 68.31% |
| DELL240628P00105000 | 2024-05-31 3:37PM EDT | 105.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 456 | 217 | 54.10% |
| DELL240628P00110000 | 2024-05-31 3:12PM EDT | 110.00 | 0.40 | 0.25 | 0.75 | -0.05 | -11.11% | 102 | 134 | 55.52% |
| DELL240628P00115000 | 2024-05-31 3:30PM EDT | 115.00 | 0.59 | 0.45 | 0.95 | -0.08 | -11.94% | 31 | 44 | 51.03% |
| DELL240628P00116000 | 2024-05-31 11:33AM EDT | 116.00 | 1.75 | 0.25 | 1.40 | +0.46 | +35.66% | 13 | 12 | 51.39% |
| DELL240628P00117000 | 2024-05-31 3:30PM EDT | 117.00 | 0.77 | 0.25 | 0.90 | +0.45 | +140.62% | 24 | 31 | 50.78% |
| DELL240628P00118000 | 2024-05-31 2:17PM EDT | 118.00 | 1.15 | 0.70 | 1.70 | +0.76 | +194.87% | 176 | 2 | 53.22% |
| DELL240628P00119000 | 2024-05-31 3:02PM EDT | 119.00 | 1.04 | 0.20 | 2.80 | +0.57 | +121.28% | 7 | 3 | 55.08% |
| DELL240628P00120000 | 2024-05-31 3:37PM EDT | 120.00 | 1.47 | 0.35 | 1.50 | +0.77 | +110.00% | 111 | 18 | 53.05% |
| DELL240628P00121000 | 2024-05-31 3:37PM EDT | 121.00 | 1.61 | 0.60 | 1.70 | +0.51 | +46.36% | 12 | 1 | 53.31% |
| DELL240628P00122000 | 2024-05-31 2:48PM EDT | 122.00 | 1.52 | 0.15 | 2.15 | +0.62 | +68.89% | 19 | 14 | 55.96% |
| DELL240628P00123000 | 2024-05-31 3:10PM EDT | 123.00 | 1.40 | 0.90 | 2.90 | +0.33 | +30.84% | 17 | 14 | 51.25% |
| DELL240628P00124000 | 2024-05-16 2:47PM EDT | 124.00 | 2.35 | 0.90 | 2.25 | 0.00 | - | - | 2 | 52.56% |
| DELL240628P00125000 | 2024-05-31 3:52PM EDT | 125.00 | 1.78 | 1.45 | 2.15 | +0.28 | +18.67% | 440 | 34 | 49.41% |
| DELL240628P00126000 | 2024-05-31 2:27PM EDT | 126.00 | 2.40 | 0.35 | 4.20 | +1.60 | +200.00% | 14 | 38 | 64.73% |
| DELL240628P00127000 | 2024-05-31 1:37PM EDT | 127.00 | 3.15 | 2.00 | 3.40 | +2.25 | +250.00% | 5 | 6 | 55.74% |
| DELL240628P00128000 | 2024-05-31 2:39PM EDT | 128.00 | 2.66 | 0.50 | 2.85 | +1.88 | +241.03% | 112 | 8 | 48.79% |
| DELL240628P00129000 | 2024-05-31 3:02PM EDT | 129.00 | 3.11 | 0.85 | 3.20 | +1.56 | +100.65% | 17 | 7 | 49.24% |
| DELL240628P00130000 | 2024-05-31 3:48PM EDT | 130.00 | 3.34 | 2.75 | 4.10 | +1.81 | +118.30% | 269 | 100 | 53.70% |
| DELL240628P00131000 | 2024-05-31 1:56PM EDT | 131.00 | 4.29 | 2.05 | 3.80 | +3.27 | +320.59% | 11 | 1 | 48.85% |
| DELL240628P00132000 | 2024-05-31 2:34PM EDT | 132.00 | 4.50 | 1.95 | 4.80 | +2.50 | +125.00% | 54 | 5 | 53.52% |
| DELL240628P00133000 | 2024-05-31 1:06PM EDT | 133.00 | 4.19 | 2.45 | 4.50 | +3.09 | +280.91% | 50 | 28 | 48.63% |
| DELL240628P00134000 | 2024-05-31 3:00PM EDT | 134.00 | 4.80 | 2.60 | 6.20 | +3.04 | +172.73% | 20 | 14 | 57.63% |
| DELL240628P00135000 | 2024-05-31 3:53PM EDT | 135.00 | 4.90 | 4.70 | 5.30 | +2.50 | +104.17% | 619 | 82 | 48.54% |
| DELL240628P00136000 | 2024-05-31 3:38PM EDT | 136.00 | 5.28 | 3.30 | 5.70 | +3.98 | +306.15% | 41 | 1 | 48.28% |
| DELL240628P00137000 | 2024-05-31 3:37PM EDT | 137.00 | 5.98 | 4.10 | 6.20 | +3.68 | +160.00% | 33 | 3 | 48.54% |
| DELL240628P00138000 | 2024-05-31 3:13PM EDT | 138.00 | 6.15 | 4.60 | 7.20 | +3.35 | +119.64% | 46 | 12 | 51.93% |
| DELL240628P00139000 | 2024-05-31 3:37PM EDT | 139.00 | 6.93 | 4.60 | 7.20 | +4.05 | +140.62% | 5 | 17 | 48.62% |
| DELL240628P00140000 | 2024-05-31 3:25PM EDT | 140.00 | 7.42 | 5.50 | 9.20 | +3.72 | +100.54% | 277 | 94 | 58.20% |
| DELL240628P00141000 | 2024-05-31 3:32PM EDT | 141.00 | 7.75 | 5.80 | 8.20 | +4.40 | +131.34% | 4 | 11 | 48.16% |
| DELL240628P00142000 | 2024-05-31 11:34AM EDT | 142.00 | 13.45 | 7.20 | 10.20 | +9.60 | +249.35% | 14 | 17 | 57.46% |
| DELL240628P00143000 | 2024-05-31 1:01PM EDT | 143.00 | 12.30 | 6.90 | 9.60 | +8.77 | +248.44% | 4 | 7 | 49.74% |
| DELL240628P00144000 | 2024-05-31 9:37AM EDT | 144.00 | 10.20 | 8.50 | 11.50 | +4.80 | +88.89% | 2 | 17 | 58.22% |
| DELL240628P00145000 | 2024-05-31 3:08PM EDT | 145.00 | 10.78 | 8.20 | 10.70 | +6.28 | +139.56% | 87 | 137 | 48.87% |
| DELL240628P00146000 | 2024-05-31 2:02PM EDT | 146.00 | 12.74 | 8.90 | 11.60 | +7.99 | +168.21% | 7 | 10 | 50.57% |
| DELL240628P00147000 | 2024-05-31 10:16AM EDT | 147.00 | 13.59 | 10.10 | 13.90 | +8.19 | +151.67% | 13 | 2 | 61.56% |
| DELL240628P00148000 | 2024-05-31 10:21AM EDT | 148.00 | 14.30 | 10.80 | 13.20 | +8.30 | +138.33% | 2 | 11 | 52.36% |
| DELL240628P00149000 | 2024-05-31 10:59AM EDT | 149.00 | 17.25 | 10.50 | 14.20 | +12.14 | +237.57% | 11 | 7 | 54.49% |
| DELL240628P00150000 | 2024-05-31 3:35PM EDT | 150.00 | 13.52 | 11.00 | 14.60 | +7.87 | +139.29% | 109 | 271 | 52.36% |
| DELL240628P00152500 | 2024-05-31 10:03AM EDT | 152.50 | 16.44 | 13.00 | 16.90 | +8.84 | +116.32% | 5 | 43 | 55.79% |
| DELL240628P00155000 | 2024-05-31 12:09PM EDT | 155.00 | 17.90 | 15.00 | 18.00 | +10.60 | +145.21% | 11 | 46 | 49.41% |
| DELL240628P00157500 | 2024-05-31 2:05PM EDT | 157.50 | 21.25 | 17.00 | 20.50 | +12.95 | +156.02% | 8 | 26 | 53.49% |
| DELL240628P00160000 | 2024-05-31 3:14PM EDT | 160.00 | 21.30 | 20.30 | 22.50 | +11.30 | +113.00% | 48 | 93 | 52.86% |
| DELL240628P00162500 | 2024-05-31 12:49PM EDT | 162.50 | 23.56 | 21.50 | 25.80 | +12.57 | +114.38% | 14 | 20 | 63.79% |
| DELL240628P00165000 | 2024-05-31 2:40PM EDT | 165.00 | 24.60 | 24.90 | 27.10 | +11.90 | +93.70% | 22 | 97 | 55.81% |
| DELL240628P00167500 | 2024-05-31 2:13PM EDT | 167.50 | 30.59 | 26.10 | 30.50 | +16.94 | +124.10% | 5 | 16 | 68.23% |
| DELL240628P00170000 | 2024-05-31 1:44PM EDT | 170.00 | 33.28 | 28.50 | 32.00 | +18.38 | +123.36% | 21 | 103 | 61.06% |
| DELL240628P00175000 | 2024-05-31 11:22AM EDT | 175.00 | 42.10 | 33.20 | 37.70 | +24.20 | +135.20% | 65 | 112 | 74.94% |
| DELL240628P00180000 | 2024-05-30 2:58PM EDT | 180.00 | 20.40 | 38.10 | 42.90 | 0.00 | - | 3 | 2 | 83.06% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 185.00 | 18.41 | 43.00 | 47.70 | 0.00 | - | - | 1 | 86.57% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 58.00 | 62.80 | 0.00 | - | 14 | 13 | 103.27% |
© 2024 Yahoo. All rights reserved.