Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 145 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.05 | 0.00 | - | 5 | 53 |
| 41.90 | -1.27 | -2.94% | 5 | 2 | 100.00 | 0.05 | 0.00 | - | 10 | 121 |
| - | - | - | - | - | 105.00 | 0.03 | -0.05 | -62.50% | 10 | 124 |
| 30.00 | 0.00 | - | 1 | 3 | 110.00 | 0.03 | 0.00 | - | 3 | 2,710 |
| 31.25 | 0.00 | - | 22 | 26 | 115.00 | 0.05 | 0.00 | - | 21 | 367 |
| 19.55 | +1.15 | +6.25% | 84 | 12 | 120.00 | 0.09 | 0.00 | - | 41 | 1,714 |
| - | - | - | - | - | 121.00 | 0.15 | 0.00 | - | 45 | 49 |
| 30.17 | 0.00 | - | 1 | 1 | 122.00 | 0.14 | -0.06 | -30.00% | 6 | 66 |
| - | - | - | - | - | 123.00 | 0.10 | -0.15 | -60.00% | 3 | 69 |
| 18.10 | 0.00 | - | - | 3 | 124.00 | 0.10 | -0.10 | -50.00% | 6 | 87 |
| 14.60 | -1.35 | -8.46% | 4 | 133 | 125.00 | 0.10 | -0.27 | -72.97% | 71 | 314 |
| 14.72 | 0.00 | - | 5 | 8 | 126.00 | 0.15 | -0.25 | -62.50% | 52 | 111 |
| 12.12 | -0.28 | -2.26% | 1 | 2 | 127.00 | 0.26 | -0.14 | -35.00% | 10 | 132 |
| 12.30 | +1.40 | +12.84% | 2 | 114 | 128.00 | 0.22 | -0.32 | -59.26% | 39 | 1,927 |
| 12.00 | +4.10 | +51.90% | 9 | 16 | 129.00 | 0.24 | -0.43 | -64.18% | 26 | 312 |
| 9.70 | +0.80 | +8.99% | 22 | 238 | 130.00 | 0.40 | -0.40 | -50.00% | 53 | 1,543 |
| 11.00 | +3.00 | +37.50% | 6 | 125 | 131.00 | 0.60 | -0.30 | -33.33% | 18 | 305 |
| 9.10 | +1.42 | +18.49% | 25 | 66 | 132.00 | 0.70 | -0.49 | -41.18% | 123 | 2,252 |
| 9.10 | +3.56 | +64.26% | 6 | 92 | 133.00 | 0.81 | -0.64 | -44.14% | 42 | 2,003 |
| 6.55 | +1.05 | +19.09% | 36 | 91 | 134.00 | 1.15 | -0.65 | -36.11% | 101 | 155 |
| 5.81 | +0.27 | +4.87% | 115 | 435 | 135.00 | 1.44 | -0.71 | -33.02% | 761 | 1,318 |
| 5.80 | +0.80 | +16.00% | 102 | 295 | 136.00 | 1.72 | -0.73 | -29.80% | 64 | 458 |
| 5.48 | +1.10 | +25.11% | 82 | 538 | 137.00 | 2.10 | -1.10 | -34.38% | 51 | 233 |
| 3.87 | +0.01 | +0.26% | 339 | 411 | 138.00 | 2.65 | -1.25 | -32.05% | 222 | 248 |
| 3.40 | -0.01 | -0.29% | 279 | 223 | 139.00 | 3.00 | -1.00 | -25.00% | 162 | 128 |
| 3.02 | +0.07 | +2.37% | 814 | 865 | 140.00 | 3.60 | -1.39 | -27.86% | 312 | 1,145 |
| 2.56 | +0.03 | +1.19% | 580 | 786 | 141.00 | 4.30 | -1.15 | -21.10% | 74 | 1,293 |
| 2.25 | +0.01 | +0.45% | 664 | 456 | 142.00 | 4.44 | -1.29 | -22.51% | 28 | 130 |
| 1.90 | -0.05 | -2.56% | 241 | 250 | 143.00 | 4.50 | -3.78 | -45.65% | 57 | 51 |
| 1.50 | -0.30 | -16.67% | 170 | 857 | 144.00 | 5.90 | -1.35 | -18.62% | 47 | 565 |
| 1.39 | -0.06 | -4.14% | 1,664 | 868 | 145.00 | 5.90 | -2.56 | -30.26% | 68 | 401 |
| 1.00 | -0.20 | -16.67% | 220 | 309 | 146.00 | 7.80 | -1.01 | -11.46% | 6 | 287 |
| 0.88 | -0.12 | -12.00% | 88 | 1,286 | 147.00 | 7.50 | -0.80 | -9.64% | 13 | 559 |
| 0.80 | +0.03 | +3.90% | 122 | 320 | 148.00 | 9.63 | -2.58 | -21.13% | 17 | 128 |
| 0.92 | +0.18 | +24.32% | 119 | 359 | 149.00 | 9.10 | -3.70 | -28.91% | 47 | 83 |
| 0.60 | -0.08 | -11.76% | 1,121 | 1,543 | 150.00 | 10.28 | -4.42 | -30.07% | 632 | 239 |
| 0.52 | +0.07 | +15.56% | 121 | 1,083 | 152.50 | 14.02 | +1.27 | +9.96% | 406 | 50 |
| 0.30 | -0.05 | -14.29% | 266 | 928 | 155.00 | 16.22 | -0.58 | -3.45% | 521 | 121 |
| 0.25 | 0.00 | - | 47 | 507 | 157.50 | 17.70 | 0.00 | - | 1 | 64 |
| 0.20 | -0.05 | -20.00% | 235 | 2,021 | 160.00 | 19.40 | -0.40 | -2.02% | 30 | 78 |
| 0.13 | -0.06 | -31.58% | 19 | 224 | 162.50 | 23.70 | +1.60 | +7.24% | 2 | 27 |
| 0.13 | -0.05 | -27.78% | 34 | 1,112 | 165.00 | 24.70 | 0.00 | - | 1 | 5 |
| 0.20 | 0.00 | - | 8 | 108 | 167.50 | 28.75 | 0.00 | - | 1 | 3 |
| 0.09 | -0.09 | -50.00% | 54 | 1,131 | 170.00 | 30.75 | 0.00 | - | 2 | 0 |
| 0.05 | -0.10 | -66.67% | 5 | 296 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 57 | 357 | 175.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 1 | 49 | 177.50 | 27.70 | 0.00 | - | - | 0 |
| 0.05 | -0.05 | -50.00% | 16 | 455 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 64 | 182.50 | 30.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 182 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.05 | -0.07 | -58.33% | 8 | 72 | 187.50 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 12 | 77 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 66 | 192.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 16 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 6 | 197.50 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 11 | 581 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 51 | 205.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 15 | 210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 14 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 13 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 119 | 225.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 31 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 61 | 107 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 21 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 902 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.