Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.00 | - | 2 | 2 | 85.00 | 0.05 | 0.00 | - | 2 | 3 |
| 43.70 | 0.00 | - | 9 | 9 | 90.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 6 | 7 |
| 36.00 | 0.00 | - | 1 | 1 | 100.00 | 0.05 | 0.00 | - | 10 | 43 |
| - | - | - | - | - | 105.00 | 0.01 | -0.04 | -80.00% | 1 | 85 |
| 35.58 | 0.00 | - | 5 | 2 | 110.00 | 0.10 | 0.00 | - | 11 | 218 |
| 24.40 | 0.00 | - | 1 | 2 | 115.00 | 0.22 | 0.00 | - | 1 | 165 |
| 19.07 | -9.21 | -32.57% | 4 | 22 | 120.00 | 0.20 | -0.15 | -42.86% | 4 | 236 |
| - | - | - | - | - | 121.00 | 0.30 | +0.02 | +7.14% | 2 | 2 |
| 24.20 | 0.00 | - | 12 | 0 | 122.00 | 0.45 | 0.00 | - | 9 | 30 |
| 38.50 | 0.00 | - | - | 4 | 123.00 | 0.30 | -0.42 | -58.33% | 4 | 129 |
| 24.75 | 0.00 | - | 2 | 2 | 124.00 | 0.40 | -0.35 | -46.67% | 7 | 39 |
| 15.23 | +0.18 | +1.20% | 3 | 4 | 125.00 | 0.55 | -0.23 | -29.49% | 19 | 486 |
| 12.20 | 0.00 | - | 5 | 1 | 126.00 | 0.60 | -0.70 | -53.85% | 10 | 75 |
| 15.00 | +4.12 | +37.87% | 1 | 7 | 127.00 | 0.60 | -0.67 | -52.76% | 10 | 107 |
| 12.90 | +2.95 | +29.65% | 2 | 15 | 128.00 | 1.05 | -0.50 | -32.26% | 9 | 110 |
| 11.00 | 0.00 | - | 2 | 10 | 129.00 | 0.92 | -0.74 | -44.58% | 3 | 163 |
| 10.20 | +1.30 | +14.61% | 11 | 78 | 130.00 | 1.25 | -0.47 | -27.33% | 14 | 505 |
| 12.10 | 0.00 | - | 3 | 67 | 131.00 | 1.38 | -1.37 | -49.82% | 19 | 243 |
| 11.00 | 0.00 | - | 1 | 45 | 132.00 | 1.40 | -1.18 | -45.74% | 12 | 167 |
| 8.70 | +2.20 | +33.85% | 26 | 150 | 133.00 | 1.66 | -0.94 | -36.15% | 12 | 129 |
| 7.50 | +1.60 | +27.12% | 4 | 46 | 134.00 | 2.38 | -1.20 | -33.52% | 25 | 46 |
| 7.24 | +0.34 | +4.93% | 28 | 115 | 135.00 | 2.73 | -0.97 | -26.22% | 29 | 594 |
| 7.50 | +1.00 | +15.38% | 50 | 162 | 136.00 | 2.75 | -1.05 | -27.63% | 32 | 922 |
| 6.50 | +0.90 | +16.07% | 16 | 116 | 137.00 | 3.40 | -0.80 | -19.05% | 38 | 144 |
| 5.52 | +0.32 | +6.15% | 61 | 148 | 138.00 | 3.93 | -0.87 | -18.13% | 88 | 63 |
| 5.00 | +0.20 | +4.17% | 88 | 150 | 139.00 | 4.51 | -2.14 | -32.18% | 145 | 568 |
| 4.58 | +0.19 | +4.33% | 743 | 673 | 140.00 | 4.90 | -1.19 | -19.54% | 193 | 288 |
| 4.10 | +0.33 | +8.75% | 102 | 685 | 141.00 | 4.80 | -3.15 | -39.62% | 5 | 1,655 |
| 3.79 | +1.14 | +43.02% | 800 | 337 | 142.00 | 6.60 | -0.50 | -7.04% | 39 | 31 |
| 3.20 | 0.00 | - | 52 | 163 | 143.00 | 6.10 | -0.47 | -7.15% | 10 | 41 |
| 3.51 | +0.71 | +25.36% | 72 | 105 | 144.00 | 7.10 | -0.77 | -9.78% | 9 | 43 |
| 2.61 | +0.06 | +2.35% | 421 | 724 | 145.00 | 8.05 | -2.25 | -21.84% | 9 | 55 |
| 2.40 | +0.45 | +23.08% | 42 | 256 | 146.00 | 8.70 | -2.09 | -19.37% | 2 | 19 |
| 2.21 | +0.41 | +22.78% | 53 | 570 | 147.00 | 9.37 | -1.93 | -17.08% | 10 | 62 |
| 1.85 | -0.05 | -2.63% | 47 | 334 | 148.00 | 9.25 | -1.35 | -12.74% | 6 | 26 |
| 1.65 | -0.05 | -2.94% | 26 | 368 | 149.00 | 10.70 | -0.60 | -5.31% | 2 | 38 |
| 1.50 | 0.00 | - | 288 | 898 | 150.00 | 13.35 | 0.00 | - | 6 | 225 |
| 1.37 | +0.27 | +24.55% | 83 | 425 | 152.50 | 14.38 | +0.68 | +4.96% | 4 | 158 |
| 0.86 | -0.05 | -5.49% | 57 | 507 | 155.00 | 15.57 | 0.00 | - | 1 | 168 |
| 0.85 | +0.15 | +21.43% | 109 | 304 | 157.50 | 20.37 | 0.00 | - | 2 | 31 |
| 0.55 | -0.09 | -14.06% | 88 | 491 | 160.00 | 20.97 | -1.65 | -7.29% | 7 | 30 |
| 0.45 | -0.01 | -2.17% | 7 | 170 | 162.50 | 26.28 | 0.00 | - | 11 | 3 |
| 0.43 | -0.02 | -4.44% | 34 | 684 | 165.00 | 25.51 | 0.00 | - | 5 | 10 |
| 0.48 | +0.09 | +23.08% | 2 | 68 | 167.50 | 20.70 | 0.00 | - | 2 | 4 |
| 0.35 | 0.00 | - | 36 | 312 | 170.00 | 30.00 | 0.00 | - | 20 | 5 |
| 0.30 | -0.03 | -9.09% | 6 | 47 | 172.50 | 16.81 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 1 | 78 | 175.00 | 25.10 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 1 | 61 | 177.50 | - | - | - | - | - |
| 0.18 | -0.12 | -40.00% | 15 | 368 | 180.00 | 42.00 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 5 | 8 | 182.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 41 | 185.00 | - | - | - | - | - |
| 0.15 | -0.40 | -72.73% | 1 | 9 | 187.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 34 | 190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 10 | 192.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 37 | 195.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 197.50 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 2 | 236 | 200.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 28 | 205.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 43 | 210.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 23 | 215.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 71 | 111 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.