Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 83.40 | 85.40 | 0.00 | - | 1 | 1 | 149.61% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 67.70 | 70.30 | 0.00 | - | 1 | 2 | 100.05% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 63.80 | 65.50 | 0.00 | - | 4 | 8 | 105.40% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 57.90 | 59.60 | 0.00 | - | 1 | 66 | 74.02% |
| DELL240719C00067500 | 2024-02-22 3:39PM EDT | 67.50 | 22.80 | 45.50 | 47.80 | 0.00 | - | 5 | 252 | 0.00% |
| DELL240719C00070000 | 2024-04-30 10:51AM EDT | 70.00 | 57.25 | 53.60 | 56.00 | 0.00 | - | 40 | 385 | 88.35% |
| DELL240719C00072500 | 2024-03-01 10:34AM EDT | 72.50 | 53.50 | 42.10 | 43.20 | 0.00 | - | 4 | 55 | 0.00% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 48.20 | 50.60 | 0.00 | - | 2 | 82 | 73.22% |
| DELL240719C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 49.75 | 46.80 | 47.50 | 0.00 | - | 40 | 38 | 73.02% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 46.55 | 44.40 | 45.10 | 0.00 | - | 2 | 243 | 70.34% |
| DELL240719C00082500 | 2024-05-02 2:46PM EDT | 82.50 | 42.07 | 40.50 | 43.80 | -4.73 | -10.11% | 1 | 1,012 | 65.01% |
| DELL240719C00085000 | 2024-04-23 10:02AM EDT | 85.00 | 34.90 | 38.80 | 40.60 | 0.00 | - | 40 | 1,249 | 61.79% |
| DELL240719C00087500 | 2024-03-05 11:43AM EDT | 87.50 | 30.80 | 44.70 | 46.20 | 0.00 | - | 2 | 149 | 122.20% |
| DELL240719C00090000 | 2024-04-30 11:21AM EDT | 90.00 | 37.38 | 34.10 | 36.80 | 0.00 | - | 10 | 529 | 62.04% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 31.80 | 33.70 | 0.00 | - | 1 | 196 | 56.18% |
| DELL240719C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 34.50 | 30.00 | 32.10 | 0.00 | - | 1 | 135 | 59.11% |
| DELL240719C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 22.10 | 27.30 | 30.30 | 0.00 | - | 5 | 135 | 56.91% |
| DELL240719C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 27.80 | 26.10 | 28.60 | 0.00 | - | 3 | 932 | 59.96% |
| DELL240719C00105000 | 2024-05-02 3:07PM EDT | 105.00 | 23.30 | 22.50 | 24.00 | +3.35 | +16.79% | 16 | 1,026 | 56.57% |
| DELL240719C00110000 | 2024-05-01 3:51PM EDT | 110.00 | 17.02 | 17.90 | 20.80 | 0.00 | - | 7 | 427 | 53.29% |
| DELL240719C00115000 | 2024-05-02 1:31PM EDT | 115.00 | 15.75 | 16.30 | 16.80 | +1.66 | +11.78% | 12 | 285 | 54.24% |
| DELL240719C00120000 | 2024-05-02 3:38PM EDT | 120.00 | 13.50 | 13.60 | 13.90 | +1.40 | +11.57% | 32 | 1,150 | 53.50% |
| DELL240719C00125000 | 2024-05-02 12:19PM EDT | 125.00 | 10.60 | 11.30 | 11.50 | +0.30 | +2.91% | 9 | 1,365 | 53.35% |
| DELL240719C00130000 | 2024-05-02 3:17PM EDT | 130.00 | 9.60 | 9.20 | 9.40 | +2.10 | +28.00% | 73 | 1,724 | 52.88% |
| DELL240719C00135000 | 2024-05-02 3:47PM EDT | 135.00 | 7.36 | 7.40 | 7.60 | +1.06 | +16.83% | 86 | 1,254 | 52.43% |
| DELL240719C00140000 | 2024-05-02 3:31PM EDT | 140.00 | 6.00 | 6.00 | 6.20 | +1.20 | +25.00% | 16 | 1,251 | 52.55% |
| DELL240719C00145000 | 2024-04-30 1:05PM EDT | 145.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 22 | 500 | 51.99% |
| DELL240719C00150000 | 2024-05-02 11:52AM EDT | 150.00 | 3.40 | 3.70 | 3.90 | +0.40 | +13.33% | 1 | 857 | 51.83% |
| DELL240719C00155000 | 2024-05-01 11:30AM EDT | 155.00 | 2.06 | 2.90 | 3.10 | 0.00 | - | 50 | 197 | 51.77% |
| DELL240719C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 2.40 | 2.30 | 2.45 | +0.65 | +37.14% | 1 | 307 | 51.86% |
| DELL240719C00165000 | 2024-05-01 10:13AM EDT | 165.00 | 1.45 | 1.80 | 1.90 | 0.00 | - | 1 | 271 | 51.76% |
| DELL240719C00170000 | 2024-05-02 12:20PM EDT | 170.00 | 1.30 | 0.55 | 1.50 | -0.50 | -27.78% | 2 | 275 | 52.27% |
| DELL240719C00175000 | 2024-05-02 3:20PM EDT | 175.00 | 1.15 | 1.05 | 1.20 | -0.35 | -23.33% | 1 | 2,895 | 51.81% |
| DELL240719C00180000 | 2024-05-02 2:25PM EDT | 180.00 | 0.86 | 0.85 | 0.95 | +0.26 | +43.33% | 100 | 276 | 52.17% |
| DELL240719C00185000 | 2024-05-02 3:17PM EDT | 185.00 | 0.80 | 0.65 | 0.75 | +0.25 | +45.45% | 2 | 1,676 | 52.22% |
| DELL240719C00190000 | 2024-05-02 1:36PM EDT | 190.00 | 0.50 | 0.50 | 0.60 | -0.35 | -41.18% | 15 | 1,672 | 52.39% |
| DELL240719C00195000 | 2024-04-30 3:19PM EDT | 195.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 1 | 108 | 50.73% |
| DELL240719C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 1 | 18 | 51.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 105.08% |
| DELL240719P00045000 | 2024-03-12 2:18PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 89.84% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 83.79% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 75.59% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 70.12% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 68.16% |
| DELL240719P00065000 | 2024-03-04 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 240 | 66.02% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 80.13% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 70.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 6 | 32 | 54.59% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 57.03% |
| DELL240719P00075000 | 2024-05-01 11:11AM EDT | 75.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 159 | 54.79% |
| DELL240719P00077500 | 2024-03-25 9:35AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 298 | 25.00% |
| DELL240719P00080000 | 2024-05-01 3:22PM EDT | 80.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 5 | 151 | 53.03% |
| DELL240719P00082500 | 2024-04-19 12:24PM EDT | 82.50 | 0.90 | 0.40 | 0.55 | 0.00 | - | 7 | 183 | 52.15% |
| DELL240719P00085000 | 2024-05-02 9:48AM EDT | 85.00 | 0.70 | 0.50 | 0.70 | -0.14 | -16.67% | 1 | 217 | 51.29% |
| DELL240719P00087500 | 2024-04-25 3:01PM EDT | 87.50 | 0.80 | 0.75 | 0.80 | 0.00 | - | 10 | 284 | 50.83% |
| DELL240719P00090000 | 2024-05-02 1:59PM EDT | 90.00 | 1.05 | 0.65 | 1.05 | -0.25 | -19.23% | 7 | 191 | 51.17% |
| DELL240719P00092500 | 2024-05-02 12:52PM EDT | 92.50 | 1.35 | 1.15 | 1.25 | +0.15 | +12.50% | 1 | 392 | 49.98% |
| DELL240719P00095000 | 2024-05-01 11:55AM EDT | 95.00 | 2.25 | 1.45 | 1.60 | 0.00 | - | 6 | 482 | 49.94% |
| DELL240719P00097500 | 2024-04-29 10:55AM EDT | 97.50 | 1.61 | 0.85 | 1.95 | 0.00 | - | 1 | 137 | 49.34% |
| DELL240719P00100000 | 2024-05-02 3:48PM EDT | 100.00 | 2.45 | 2.25 | 2.40 | -0.45 | -15.52% | 12 | 860 | 49.07% |
| DELL240719P00105000 | 2024-05-02 1:59PM EDT | 105.00 | 3.70 | 3.20 | 3.60 | -0.73 | -16.48% | 5 | 377 | 49.05% |
| DELL240719P00110000 | 2024-05-02 10:31AM EDT | 110.00 | 5.80 | 4.80 | 5.00 | 0.00 | - | 9 | 522 | 48.23% |
| DELL240719P00115000 | 2024-05-01 12:05PM EDT | 115.00 | 8.92 | 6.70 | 6.90 | 0.00 | - | 21 | 343 | 48.21% |
| DELL240719P00120000 | 2024-05-02 3:07PM EDT | 120.00 | 9.00 | 8.90 | 9.20 | -1.55 | -14.69% | 20 | 782 | 48.28% |
| DELL240719P00125000 | 2024-05-02 3:48PM EDT | 125.00 | 11.90 | 11.50 | 11.80 | -1.40 | -10.53% | 7 | 590 | 48.03% |
| DELL240719P00130000 | 2024-05-02 3:22PM EDT | 130.00 | 14.60 | 14.40 | 14.70 | -0.70 | -4.58% | 18 | 255 | 47.55% |
| DELL240719P00135000 | 2024-04-29 3:49PM EDT | 135.00 | 15.90 | 17.30 | 17.90 | 0.00 | - | 6 | 206 | 46.91% |
| DELL240719P00140000 | 2024-04-30 10:29AM EDT | 140.00 | 19.90 | 20.50 | 21.50 | 0.00 | - | 9 | 164 | 46.72% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 145.00 | 23.30 | 24.90 | 25.30 | 0.00 | - | 9 | 18 | 46.17% |
| DELL240719P00150000 | 2024-04-26 10:23AM EDT | 150.00 | 27.60 | 27.50 | 29.50 | 0.00 | - | 2 | 9 | 46.57% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.