Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 58.50 | 62.60 | 0.00 | - | 2 | 2 | 127.93% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 53.60 | 57.70 | 0.00 | - | 9 | 9 | 120.22% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 44.20 | 47.20 | 0.00 | - | 1 | 1 | 99.07% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 33.80 | 37.20 | -5.13 | -12.60% | 5 | 7 | 71.78% |
| DELL240712C00115000 | 2024-06-13 9:56AM EDT | 115.00 | 19.40 | 29.00 | 32.40 | 0.00 | - | 2 | 1 | 67.48% |
| DELL240712C00120000 | 2024-06-20 1:59PM EDT | 120.00 | 28.28 | 25.20 | 27.60 | 0.00 | - | 20 | 22 | 70.31% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 20.60 | 23.90 | 0.00 | - | 2 | 2 | 59.13% |
| DELL240712C00125000 | 2024-06-18 12:59PM EDT | 125.00 | 30.00 | 20.70 | 22.80 | 0.00 | - | 1 | 2 | 63.87% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 18.70 | 21.60 | 0.00 | - | 5 | 1 | 53.27% |
| DELL240712C00127000 | 2024-06-18 1:43PM EDT | 127.00 | 27.60 | 17.40 | 20.80 | 0.00 | - | 3 | 7 | 50.39% |
| DELL240712C00128000 | 2024-06-17 9:40AM EDT | 128.00 | 17.00 | 16.70 | 19.90 | +1.70 | +11.11% | 2 | 8 | 51.07% |
| DELL240712C00129000 | 2024-06-18 11:33AM EDT | 129.00 | 24.00 | 17.00 | 19.70 | 0.00 | - | 1 | 7 | 61.38% |
| DELL240712C00130000 | 2024-06-21 11:32AM EDT | 130.00 | 17.40 | 15.10 | 18.30 | -3.58 | -17.06% | 3 | 66 | 51.59% |
| DELL240712C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 15.80 | 14.50 | 16.50 | -7.40 | -31.90% | 4 | 66 | 57.91% |
| DELL240712C00132000 | 2024-06-20 10:09AM EDT | 132.00 | 15.00 | 14.80 | 16.50 | -8.00 | -34.78% | 3 | 43 | 56.86% |
| DELL240712C00133000 | 2024-06-21 9:40AM EDT | 133.00 | 13.50 | 13.70 | 15.40 | -2.18 | -13.90% | 11 | 109 | 53.27% |
| DELL240712C00134000 | 2024-06-21 11:26AM EDT | 134.00 | 15.00 | 12.80 | 15.20 | -2.15 | -12.54% | 3 | 47 | 54.93% |
| DELL240712C00135000 | 2024-06-21 12:28PM EDT | 135.00 | 13.75 | 12.40 | 14.00 | -2.56 | -15.70% | 3 | 86 | 54.03% |
| DELL240712C00136000 | 2024-06-21 10:47AM EDT | 136.00 | 12.23 | 10.20 | 13.20 | -3.87 | -24.04% | 3 | 146 | 59.90% |
| DELL240712C00137000 | 2024-06-21 2:29PM EDT | 137.00 | 11.55 | 10.00 | 13.10 | -2.60 | -18.37% | 6 | 109 | 51.44% |
| DELL240712C00138000 | 2024-06-21 10:26AM EDT | 138.00 | 10.20 | 8.80 | 12.00 | -4.77 | -31.86% | 6 | 104 | 60.43% |
| DELL240712C00139000 | 2024-06-21 10:34AM EDT | 139.00 | 9.00 | 8.70 | 11.50 | -5.90 | -39.60% | 1 | 91 | 50.05% |
| DELL240712C00140000 | 2024-06-21 3:13PM EDT | 140.00 | 9.50 | 9.20 | 10.00 | -2.71 | -22.19% | 84 | 378 | 50.90% |
| DELL240712C00141000 | 2024-06-21 11:25AM EDT | 141.00 | 10.30 | 7.90 | 10.40 | -2.37 | -18.71% | 27 | 669 | 51.93% |
| DELL240712C00142000 | 2024-06-21 11:19AM EDT | 142.00 | 9.35 | 6.60 | 10.00 | -1.45 | -13.43% | 5 | 253 | 62.59% |
| DELL240712C00143000 | 2024-06-21 2:05PM EDT | 143.00 | 6.80 | 6.50 | 8.90 | -4.40 | -39.29% | 63 | 95 | 58.23% |
| DELL240712C00144000 | 2024-06-21 3:41PM EDT | 144.00 | 7.20 | 6.90 | 7.30 | -2.30 | -24.21% | 46 | 67 | 50.09% |
| DELL240712C00145000 | 2024-06-21 3:49PM EDT | 145.00 | 6.73 | 6.50 | 8.70 | -2.57 | -27.63% | 108 | 271 | 55.93% |
| DELL240712C00146000 | 2024-06-21 3:54PM EDT | 146.00 | 6.50 | 6.00 | 7.60 | -3.55 | -35.32% | 49 | 116 | 53.46% |
| DELL240712C00147000 | 2024-06-21 12:52PM EDT | 147.00 | 6.10 | 5.60 | 5.90 | -2.00 | -24.69% | 71 | 66 | 50.09% |
| DELL240712C00148000 | 2024-06-21 3:43PM EDT | 148.00 | 5.40 | 5.20 | 7.00 | -2.25 | -29.41% | 114 | 322 | 54.69% |
| DELL240712C00149000 | 2024-06-21 3:05PM EDT | 149.00 | 4.90 | 4.80 | 7.00 | -2.90 | -37.18% | 77 | 334 | 56.20% |
| DELL240712C00150000 | 2024-06-21 3:46PM EDT | 150.00 | 4.60 | 4.00 | 5.20 | -2.79 | -37.75% | 500 | 736 | 53.82% |
| DELL240712C00152500 | 2024-06-21 3:58PM EDT | 152.50 | 3.80 | 3.70 | 4.00 | -1.90 | -33.33% | 77 | 480 | 50.02% |
| DELL240712C00155000 | 2024-06-21 3:37PM EDT | 155.00 | 3.31 | 3.00 | 3.30 | -2.03 | -38.01% | 162 | 456 | 50.22% |
| DELL240712C00157500 | 2024-06-21 3:41PM EDT | 157.50 | 2.63 | 2.50 | 3.00 | -1.87 | -41.56% | 16 | 308 | 52.14% |
| DELL240712C00160000 | 2024-06-21 3:56PM EDT | 160.00 | 2.15 | 2.05 | 2.30 | -1.65 | -43.42% | 192 | 417 | 51.70% |
| DELL240712C00162500 | 2024-06-21 3:55PM EDT | 162.50 | 1.80 | 0.75 | 1.85 | -1.37 | -43.22% | 30 | 77 | 52.91% |
| DELL240712C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 1.48 | 1.40 | 2.50 | -1.42 | -48.97% | 78 | 264 | 58.28% |
| DELL240712C00167500 | 2024-06-21 3:09PM EDT | 167.50 | 1.25 | 1.15 | 2.30 | -2.64 | -67.87% | 22 | 42 | 59.84% |
| DELL240712C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.05 | 1.05 | 1.20 | -0.90 | -46.15% | 113 | 249 | 55.93% |
| DELL240712C00172500 | 2024-06-21 11:02AM EDT | 172.50 | 1.20 | 0.20 | 0.95 | -0.80 | -40.00% | 6 | 47 | 50.15% |
| DELL240712C00175000 | 2024-06-21 11:06AM EDT | 175.00 | 0.95 | 0.10 | 0.85 | -0.75 | -44.12% | 34 | 70 | 51.07% |
| DELL240712C00177500 | 2024-06-20 1:27PM EDT | 177.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | 10 | 61 | 51.47% |
| DELL240712C00180000 | 2024-06-21 2:49PM EDT | 180.00 | 0.60 | 0.55 | 0.70 | -0.60 | -50.00% | 71 | 260 | 60.30% |
| DELL240712C00185000 | 2024-06-21 1:40PM EDT | 185.00 | 0.50 | 0.45 | 1.35 | -0.90 | -64.29% | 15 | 33 | 71.68% |
| DELL240712C00190000 | 2024-06-21 3:16PM EDT | 190.00 | 0.44 | 0.40 | 0.50 | -0.41 | -48.24% | 4 | 34 | 66.94% |
| DELL240712C00192500 | 2024-06-21 9:31AM EDT | 192.50 | 0.60 | 0.20 | 0.55 | -0.10 | -14.29% | 6 | 5 | 67.19% |
| DELL240712C00195000 | 2024-06-20 1:06PM EDT | 195.00 | 0.70 | 0.20 | 1.40 | 0.00 | - | 7 | 38 | 80.76% |
| DELL240712C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 14 | 223 | 74.32% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 44 | 43 | 81.25% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 5 | 23 | 91.02% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 103.47% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 100.15% |
| DELL240712C00250000 | 2024-06-21 3:21PM EDT | 250.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 18 | 63 | 99.90% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-12 10:54AM EDT | 85.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 123.44% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.00 | 1.10 | -0.07 | -58.33% | 2 | 3 | 118.65% |
| DELL240712P00095000 | 2024-06-03 10:35AM EDT | 95.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 108.01% |
| DELL240712P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 10 | 48 | 72.27% |
| DELL240712P00105000 | 2024-06-21 1:33PM EDT | 105.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 2 | 86 | 65.92% |
| DELL240712P00110000 | 2024-06-21 1:56PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 37 | 193 | 57.62% |
| DELL240712P00115000 | 2024-06-21 1:08PM EDT | 115.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 4 | 104 | 53.42% |
| DELL240712P00120000 | 2024-06-21 10:05AM EDT | 120.00 | 0.60 | 0.20 | 0.40 | -0.03 | -4.76% | 1 | 239 | 51.71% |
| DELL240712P00121000 | 2024-06-17 9:34AM EDT | 121.00 | 0.98 | 0.25 | 0.45 | 0.00 | - | 2 | 2 | 51.17% |
| DELL240712P00122000 | 2024-06-21 1:33PM EDT | 122.00 | 0.46 | 0.35 | 0.45 | -0.05 | -9.80% | 3 | 27 | 49.32% |
| DELL240712P00124000 | 2024-06-20 11:15AM EDT | 124.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 4 | 30 | 47.85% |
| DELL240712P00125000 | 2024-06-21 1:22PM EDT | 125.00 | 0.67 | 0.50 | 0.65 | -0.41 | -37.96% | 34 | 467 | 47.95% |
| DELL240712P00126000 | 2024-06-21 1:23PM EDT | 126.00 | 0.80 | 0.60 | 0.80 | +0.35 | +77.78% | 11 | 25 | 48.66% |
| DELL240712P00127000 | 2024-06-21 11:28AM EDT | 127.00 | 0.87 | 0.70 | 1.85 | +0.06 | +7.41% | 14 | 66 | 53.76% |
| DELL240712P00128000 | 2024-06-21 12:13PM EDT | 128.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 3 | 43 | 46.92% |
| DELL240712P00129000 | 2024-06-21 1:56PM EDT | 129.00 | 1.20 | 0.45 | 1.05 | +0.03 | +2.56% | 5 | 127 | 46.29% |
| DELL240712P00130000 | 2024-06-21 1:40PM EDT | 130.00 | 1.37 | 0.90 | 1.20 | +0.20 | +17.09% | 24 | 362 | 46.14% |
| DELL240712P00131000 | 2024-06-20 2:44PM EDT | 131.00 | 1.55 | 0.30 | 2.15 | +0.20 | +14.81% | 1 | 59 | 54.88% |
| DELL240712P00132000 | 2024-06-21 3:59PM EDT | 132.00 | 1.45 | 0.60 | 1.55 | -0.15 | -9.37% | 39 | 84 | 45.87% |
| DELL240712P00133000 | 2024-06-21 1:50PM EDT | 133.00 | 2.05 | 1.60 | 2.80 | +0.39 | +23.49% | 7 | 128 | 50.39% |
| DELL240712P00134000 | 2024-06-21 1:48PM EDT | 134.00 | 2.29 | 0.85 | 2.90 | +0.32 | +16.24% | 21 | 22 | 54.57% |
| DELL240712P00135000 | 2024-06-21 3:14PM EDT | 135.00 | 2.25 | 2.00 | 2.25 | -0.05 | -2.17% | 23 | 462 | 45.79% |
| DELL240712P00136000 | 2024-06-21 1:33PM EDT | 136.00 | 2.76 | 0.95 | 4.00 | +0.29 | +11.74% | 40 | 828 | 58.72% |
| DELL240712P00137000 | 2024-06-21 12:39PM EDT | 137.00 | 2.55 | 1.75 | 4.60 | -0.35 | -12.07% | 16 | 49 | 60.74% |
| DELL240712P00138000 | 2024-06-21 12:13PM EDT | 138.00 | 2.99 | 2.00 | 4.80 | +0.45 | +17.72% | 5 | 27 | 59.30% |
| DELL240712P00139000 | 2024-06-21 1:41PM EDT | 139.00 | 3.90 | 1.75 | 3.50 | +0.80 | +25.81% | 17 | 567 | 45.68% |
| DELL240712P00140000 | 2024-06-21 3:52PM EDT | 140.00 | 3.70 | 3.60 | 3.90 | +0.20 | +5.71% | 98 | 184 | 45.85% |
| DELL240712P00142000 | 2024-06-21 12:13PM EDT | 142.00 | 4.40 | 3.30 | 6.30 | -0.10 | -2.22% | 5 | 32 | 57.75% |
| DELL240712P00143000 | 2024-06-21 3:01PM EDT | 143.00 | 5.40 | 3.30 | 5.20 | -0.42 | -7.22% | 12 | 13 | 45.94% |
| DELL240712P00144000 | 2024-06-21 2:05PM EDT | 144.00 | 6.33 | 3.80 | 5.70 | +1.23 | +24.12% | 31 | 23 | 46.08% |
| DELL240712P00145000 | 2024-06-21 2:02PM EDT | 145.00 | 6.80 | 4.40 | 6.20 | +0.20 | +3.03% | 36 | 48 | 46.02% |
| DELL240712P00146000 | 2024-06-21 2:05PM EDT | 146.00 | 7.40 | 6.40 | 6.80 | +2.25 | +43.69% | 4 | 16 | 46.52% |
| DELL240712P00147000 | 2024-06-21 1:24PM EDT | 147.00 | 7.45 | 5.50 | 7.30 | +0.75 | +11.19% | 4 | 56 | 46.09% |
| DELL240712P00148000 | 2024-06-20 3:41PM EDT | 148.00 | 6.75 | 6.10 | 8.40 | 0.00 | - | 21 | 22 | 49.94% |
| DELL240712P00149000 | 2024-06-21 9:31AM EDT | 149.00 | 10.46 | 6.90 | 10.30 | +1.37 | +15.07% | 3 | 33 | 59.63% |
| DELL240712P00150000 | 2024-06-21 3:49PM EDT | 150.00 | 8.79 | 7.30 | 9.10 | +1.09 | +14.16% | 34 | 198 | 45.95% |
| DELL240712P00152500 | 2024-06-21 3:30PM EDT | 152.50 | 10.81 | 10.40 | 10.90 | +0.96 | +9.75% | 25 | 165 | 46.92% |
| DELL240712P00155000 | 2024-06-21 3:30PM EDT | 155.00 | 12.64 | 12.30 | 13.30 | +0.14 | +1.12% | 20 | 164 | 51.98% |
| DELL240712P00157500 | 2024-06-21 3:23PM EDT | 157.50 | 14.47 | 14.20 | 15.60 | +1.37 | +10.46% | 5 | 32 | 55.74% |
| DELL240712P00160000 | 2024-06-20 11:16AM EDT | 160.00 | 12.90 | 15.20 | 18.50 | 0.00 | - | 112 | 27 | 64.39% |
| DELL240712P00162500 | 2024-06-20 9:30AM EDT | 162.50 | 10.00 | 17.30 | 20.60 | 0.00 | - | 1 | 3 | 65.75% |
| DELL240712P00165000 | 2024-06-20 10:45AM EDT | 165.00 | 16.25 | 18.90 | 22.10 | 0.00 | - | 40 | 37 | 60.52% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 21.40 | 24.30 | 0.00 | - | 4 | 4 | 61.40% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 24.20 | 27.40 | 0.00 | - | 20 | 5 | 51.95% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 26.90 | 29.80 | 0.00 | - | 1 | 0 | 56.18% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 33.90 | 35.80 | 0.00 | - | 4 | 0 | 64.94% |
© 2024 Yahoo. All rights reserved.