Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.03 | 0.00 | - | 1 | 64 |
| 66.72 | 0.00 | - | 7 | 7 | 80.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 9 | 14 | 90.00 | 0.05 | 0.00 | - | 5 | 8 |
| 43.60 | 0.00 | - | 1 | 2 | 95.00 | 0.05 | 0.00 | - | 17 | 17 |
| 39.00 | 0.00 | - | 1 | 7 | 100.00 | 0.01 | 0.00 | - | 10 | 172 |
| 38.10 | 0.00 | - | 1 | 2 | 105.00 | 0.03 | 0.00 | - | 1 | 373 |
| 29.00 | -1.00 | -3.33% | 8 | 2 | 110.00 | 0.03 | 0.00 | - | 4 | 280 |
| 24.14 | +0.24 | +1.00% | 10 | 20 | 115.00 | 0.03 | 0.00 | - | 26 | 254 |
| 23.20 | +0.60 | +2.65% | 1 | 10 | 116.00 | 0.10 | 0.00 | - | 11 | 119 |
| 23.40 | +0.10 | +0.43% | 1 | 13 | 117.00 | 0.05 | +0.02 | +66.67% | 1 | 2,857 |
| 18.30 | 0.00 | - | 2 | 3 | 118.00 | 0.25 | 0.00 | - | 1 | 2,661 |
| 20.24 | 0.00 | - | 1 | 8 | 119.00 | 0.05 | 0.00 | - | 12 | 83 |
| 19.34 | -1.91 | -8.99% | 16 | 17 | 120.00 | 0.05 | 0.00 | - | 46 | 3,999 |
| 18.08 | 0.00 | - | 10 | 10 | 121.00 | 0.04 | -0.01 | -20.00% | 3 | 1,622 |
| 19.30 | +3.90 | +25.32% | 1 | 13 | 122.00 | 0.03 | 0.00 | - | 121 | 209 |
| 17.60 | 0.00 | - | 2 | 3 | 123.00 | 0.05 | 0.00 | - | 55 | 276 |
| 14.80 | 0.00 | - | 1 | 4 | 124.00 | 0.02 | -0.07 | -77.78% | 12 | 1,879 |
| 14.35 | +0.75 | +5.51% | 94 | 121 | 125.00 | 0.04 | -0.04 | -50.00% | 116 | 1,491 |
| 13.25 | +3.25 | +32.50% | 3 | 28 | 126.00 | 0.04 | -0.06 | -60.00% | 12 | 624 |
| 12.28 | +0.99 | +8.77% | 3 | 55 | 127.00 | 0.01 | -0.24 | -96.00% | 5 | 1,908 |
| 12.10 | +1.80 | +17.48% | 4 | 51 | 128.00 | 0.02 | -0.13 | -86.67% | 14 | 1,022 |
| 9.40 | -1.80 | -16.07% | 2 | 69 | 129.00 | 0.03 | -0.17 | -85.00% | 20 | 1,346 |
| 9.20 | +0.70 | +8.24% | 30 | 571 | 130.00 | 0.03 | -0.15 | -83.33% | 213 | 3,469 |
| 7.10 | 0.00 | - | 25 | 94 | 131.00 | 0.05 | -0.20 | -80.00% | 56 | 5,238 |
| 8.90 | +2.50 | +39.06% | 26 | 414 | 132.00 | 0.05 | -0.31 | -86.11% | 173 | 1,134 |
| 7.00 | +1.35 | +23.89% | 10 | 380 | 133.00 | 0.10 | -0.50 | -83.33% | 251 | 1,840 |
| 6.27 | +1.27 | +25.40% | 213 | 562 | 134.00 | 0.12 | -0.66 | -84.62% | 642 | 1,470 |
| 4.46 | +0.18 | +4.21% | 64 | 655 | 135.00 | 0.20 | -0.85 | -80.95% | 596 | 3,906 |
| 4.80 | +1.15 | +31.51% | 751 | 451 | 136.00 | 0.40 | -1.05 | -72.41% | 313 | 1,004 |
| 3.63 | +0.68 | +23.05% | 357 | 1,126 | 137.00 | 0.60 | -1.15 | -65.71% | 461 | 1,477 |
| 2.11 | -0.39 | -15.60% | 836 | 1,251 | 138.00 | 1.00 | -1.23 | -55.16% | 1,200 | 4,116 |
| 1.70 | -0.32 | -15.84% | 1,567 | 826 | 139.00 | 1.29 | -1.71 | -57.00% | 673 | 1,226 |
| 1.25 | -0.30 | -19.35% | 4,434 | 2,194 | 140.00 | 1.70 | -1.60 | -48.48% | 834 | 2,729 |
| 0.88 | -0.37 | -29.60% | 2,160 | 1,145 | 141.00 | 2.56 | -1.89 | -42.47% | 316 | 1,123 |
| 0.55 | -0.45 | -45.00% | 3,833 | 1,429 | 142.00 | 3.20 | -1.48 | -31.62% | 152 | 1,503 |
| 0.40 | -0.36 | -47.37% | 808 | 1,232 | 143.00 | 4.05 | -1.45 | -26.36% | 185 | 749 |
| 0.30 | -0.30 | -50.00% | 1,009 | 1,793 | 144.00 | 5.10 | -2.03 | -28.47% | 16 | 439 |
| 0.20 | -0.26 | -56.52% | 2,720 | 3,311 | 145.00 | 6.00 | -1.25 | -17.24% | 227 | 1,835 |
| 0.15 | -0.30 | -66.67% | 1,529 | 2,018 | 146.00 | 6.39 | -2.29 | -26.38% | 2 | 936 |
| 0.14 | -0.12 | -46.15% | 480 | 2,761 | 147.00 | 7.46 | -1.65 | -18.11% | 38 | 1,047 |
| 0.08 | -0.12 | -60.00% | 242 | 884 | 148.00 | 9.16 | -1.04 | -10.20% | 19 | 786 |
| 0.10 | -0.09 | -47.37% | 485 | 661 | 149.00 | 8.50 | -2.69 | -24.04% | 34 | 188 |
| 0.10 | -0.02 | -16.67% | 1,156 | 5,253 | 150.00 | 10.20 | -1.80 | -15.00% | 845 | 2,269 |
| 0.05 | -0.05 | -50.00% | 955 | 2,723 | 152.50 | 12.17 | -2.47 | -16.87% | 430 | 746 |
| 0.05 | -0.01 | -16.67% | 420 | 3,017 | 155.00 | 16.37 | -0.28 | -1.68% | 652 | 1,092 |
| 0.03 | -0.03 | -50.00% | 37 | 1,089 | 157.50 | 18.90 | +1.30 | +7.39% | 2 | 5 |
| 0.04 | -0.01 | -20.00% | 163 | 5,465 | 160.00 | 20.30 | -1.65 | -7.52% | 2 | 2 |
| 0.03 | +0.01 | +50.00% | 5 | 1,163 | 162.50 | 23.55 | 0.00 | - | 11 | 0 |
| 0.05 | +0.02 | +66.67% | 28 | 2,343 | 165.00 | 24.40 | -1.40 | -5.43% | 3 | 1 |
| 0.05 | 0.00 | - | 6 | 488 | 167.50 | 28.63 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 12 | 1,636 | 170.00 | 19.80 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 167 | 172.50 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 2 | 995 | 175.00 | 24.45 | 0.00 | - | 54 | 0 |
| 0.03 | 0.00 | - | 9 | 877 | 180.00 | 26.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 392 | 185.00 | 44.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 327 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 120 | 195.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 1,249 | 200.00 | 36.40 | 0.00 | - | 14 | 0 |
| 0.07 | 0.00 | - | 3 | 113 | 205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 52 | 190 | 210.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 16 | 43 | 215.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 33 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 181 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 69 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 4 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 245 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 385 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.