Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00100000 | 2024-06-13 12:25PM EDT | 100.00 | 34.80 | 43.90 | 48.00 | 0.00 | - | 1 | 201 | 81.64% |
| DELL240726C00110000 | 2024-06-14 12:41PM EDT | 110.00 | 24.18 | 34.40 | 38.20 | 0.00 | - | - | 1 | 70.02% |
| DELL240726C00120000 | 2024-06-21 9:45AM EDT | 120.00 | 25.00 | 25.50 | 28.80 | -7.00 | -21.88% | 7 | 15 | 62.26% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 21.80 | 23.70 | 0.00 | - | 3 | 3 | 50.78% |
| DELL240726C00125000 | 2024-06-20 10:12AM EDT | 125.00 | 29.00 | 20.60 | 23.20 | 0.00 | - | 1 | 5 | 50.46% |
| DELL240726C00127000 | 2024-06-20 1:08PM EDT | 127.00 | 24.07 | 19.90 | 21.10 | 0.00 | - | - | 0 | 52.20% |
| DELL240726C00128000 | 2024-06-21 9:50AM EDT | 128.00 | 17.55 | 19.10 | 21.40 | -3.20 | -15.42% | 1 | 15 | 56.35% |
| DELL240726C00129000 | 2024-06-13 11:18AM EDT | 129.00 | 19.76 | 17.80 | 19.80 | +8.06 | +68.89% | 1 | 5 | 50.76% |
| DELL240726C00130000 | 2024-06-21 10:10AM EDT | 130.00 | 16.80 | 16.60 | 20.10 | -3.95 | -19.04% | 1 | 62 | 52.99% |
| DELL240726C00131000 | 2024-06-21 12:24PM EDT | 131.00 | 18.35 | 15.70 | 19.50 | -10.90 | -37.26% | 3 | 20 | 52.76% |
| DELL240726C00132000 | 2024-06-18 10:27AM EDT | 132.00 | 22.12 | 16.10 | 16.90 | 0.00 | - | 6 | 58 | 52.76% |
| DELL240726C00133000 | 2024-06-20 10:20AM EDT | 133.00 | 19.50 | 14.30 | 17.50 | 0.00 | - | 1 | 33 | 50.59% |
| DELL240726C00134000 | 2024-06-20 3:33PM EDT | 134.00 | 18.80 | 13.70 | 16.60 | 0.00 | - | 2 | 141 | 50.10% |
| DELL240726C00135000 | 2024-06-21 9:54AM EDT | 135.00 | 12.80 | 13.10 | 16.60 | -5.99 | -31.88% | 2 | 114 | 52.47% |
| DELL240726C00136000 | 2024-06-20 12:58PM EDT | 136.00 | 17.92 | 12.80 | 14.70 | 0.00 | - | 1 | 97 | 55.54% |
| DELL240726C00137000 | 2024-06-21 9:52AM EDT | 137.00 | 11.00 | 12.10 | 14.70 | -15.00 | -57.69% | 1 | 172 | 51.25% |
| DELL240726C00138000 | 2024-06-21 3:03PM EDT | 138.00 | 12.18 | 11.10 | 14.70 | +1.98 | +19.41% | 4 | 140 | 51.88% |
| DELL240726C00139000 | 2024-06-20 11:47AM EDT | 139.00 | 17.50 | 11.30 | 13.00 | 0.00 | - | 1 | 20 | 50.88% |
| DELL240726C00140000 | 2024-06-21 3:24PM EDT | 140.00 | 11.50 | 10.90 | 12.00 | -3.80 | -24.84% | 31 | 184 | 50.10% |
| DELL240726C00141000 | 2024-06-21 2:22PM EDT | 141.00 | 10.10 | 10.30 | 11.90 | -5.40 | -34.84% | 30 | 16 | 51.29% |
| DELL240726C00142000 | 2024-06-21 3:26PM EDT | 142.00 | 10.30 | 9.40 | 10.90 | -3.20 | -23.70% | 8 | 40 | 53.21% |
| DELL240726C00143000 | 2024-06-21 10:42AM EDT | 143.00 | 9.50 | 8.10 | 10.70 | -5.49 | -36.62% | 8 | 10 | 55.01% |
| DELL240726C00144000 | 2024-06-21 1:25PM EDT | 144.00 | 9.54 | 8.30 | 9.90 | -5.15 | -35.06% | 33 | 15 | 53.25% |
| DELL240726C00145000 | 2024-06-21 3:24PM EDT | 145.00 | 8.90 | 7.80 | 9.60 | -2.40 | -21.24% | 57 | 130 | 54.25% |
| DELL240726C00146000 | 2024-06-21 3:56PM EDT | 146.00 | 8.60 | 8.10 | 10.50 | -2.68 | -23.76% | 515 | 38 | 55.16% |
| DELL240726C00147000 | 2024-06-21 1:11PM EDT | 147.00 | 8.20 | 7.60 | 8.70 | -2.20 | -21.15% | 27 | 22 | 51.16% |
| DELL240726C00148000 | 2024-06-21 3:58PM EDT | 148.00 | 7.20 | 6.00 | 7.90 | -3.30 | -31.43% | 2 | 44 | 52.16% |
| DELL240726C00150000 | 2024-06-21 3:11PM EDT | 150.00 | 6.60 | 6.40 | 7.50 | -2.90 | -30.53% | 49 | 644 | 51.33% |
| DELL240726C00152500 | 2024-06-21 2:14PM EDT | 152.50 | 5.38 | 5.60 | 6.20 | -3.02 | -35.95% | 12 | 100 | 50.53% |
| DELL240726C00155000 | 2024-06-21 3:42PM EDT | 155.00 | 5.10 | 4.50 | 7.20 | -2.70 | -34.62% | 33 | 141 | 55.08% |
| DELL240726C00157500 | 2024-06-21 12:05PM EDT | 157.50 | 5.00 | 2.85 | 6.60 | -1.00 | -16.67% | 17 | 143 | 52.76% |
| DELL240726C00160000 | 2024-06-21 3:58PM EDT | 160.00 | 3.93 | 2.30 | 4.60 | -1.87 | -32.24% | 104 | 456 | 56.15% |
| DELL240726C00165000 | 2024-06-21 10:28AM EDT | 165.00 | 2.90 | 2.55 | 4.30 | -1.85 | -38.95% | 123 | 532 | 55.90% |
| DELL240726C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 2.16 | 1.95 | 2.85 | -1.19 | -35.52% | 54 | 141 | 54.75% |
| DELL240726C00175000 | 2024-06-21 2:05PM EDT | 175.00 | 1.50 | 1.40 | 2.15 | -1.25 | -45.45% | 34 | 146 | 55.08% |
| DELL240726C00180000 | 2024-06-21 2:44PM EDT | 180.00 | 1.30 | 1.15 | 1.50 | -1.10 | -45.83% | 11 | 144 | 55.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00095000 | 2024-06-11 11:52AM EDT | 95.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | - | 6 | 68.85% |
| DELL240726P00100000 | 2024-06-12 1:38PM EDT | 100.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 7 | 78.61% |
| DELL240726P00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.33 | 0.30 | 0.45 | -0.01 | -2.94% | 6 | 45 | 60.74% |
| DELL240726P00110000 | 2024-06-21 10:26AM EDT | 110.00 | 0.66 | 0.05 | 0.55 | +0.24 | +57.14% | 10 | 42 | 51.12% |
| DELL240726P00115000 | 2024-06-21 10:50AM EDT | 115.00 | 0.70 | 0.50 | 0.80 | +0.10 | +16.67% | 5 | 3,985 | 51.98% |
| DELL240726P00120000 | 2024-06-21 1:20PM EDT | 120.00 | 1.05 | 0.85 | 1.05 | -0.23 | -17.97% | 12 | 177 | 50.24% |
| DELL240726P00121000 | 2024-06-18 3:56PM EDT | 121.00 | 0.82 | 0.50 | 1.70 | 0.00 | - | 8 | 8 | 56.30% |
| DELL240726P00124000 | 2024-06-20 3:12PM EDT | 124.00 | 1.82 | 1.30 | 2.80 | 0.00 | - | 6 | 26 | 54.37% |
| DELL240726P00125000 | 2024-06-21 3:21PM EDT | 125.00 | 1.60 | 1.00 | 1.65 | +0.09 | +5.96% | 17 | 123 | 48.60% |
| DELL240726P00126000 | 2024-06-21 12:20PM EDT | 126.00 | 1.60 | 1.60 | 1.80 | -0.52 | -24.53% | 1 | 55 | 48.27% |
| DELL240726P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 1.50 | 1.15 | 2.30 | 0.00 | - | 12 | 33 | 50.99% |
| DELL240726P00128000 | 2024-06-21 3:34PM EDT | 128.00 | 1.94 | 1.65 | 2.90 | +0.28 | +16.87% | 7 | 9 | 54.05% |
| DELL240726P00129000 | 2024-06-21 1:25PM EDT | 129.00 | 2.35 | 1.30 | 2.95 | +0.16 | +7.31% | 2 | 14 | 52.44% |
| DELL240726P00130000 | 2024-06-21 1:20PM EDT | 130.00 | 2.80 | 2.20 | 3.30 | +0.55 | +24.44% | 22 | 226 | 53.08% |
| DELL240726P00131000 | 2024-06-21 12:20PM EDT | 131.00 | 2.55 | 2.30 | 3.50 | +0.56 | +28.14% | 1 | 13 | 52.47% |
| DELL240726P00132000 | 2024-06-21 11:40AM EDT | 132.00 | 3.20 | 2.05 | 4.40 | +0.43 | +15.52% | 2 | 24 | 56.69% |
| DELL240726P00133000 | 2024-06-20 2:25PM EDT | 133.00 | 2.58 | 2.55 | 3.50 | 0.00 | - | 3 | 39 | 48.22% |
| DELL240726P00134000 | 2024-06-21 12:43PM EDT | 134.00 | 3.62 | 2.20 | 4.70 | +0.07 | +1.97% | 4 | 29 | 54.19% |
| DELL240726P00135000 | 2024-06-21 2:35PM EDT | 135.00 | 4.20 | 2.40 | 4.00 | +0.75 | +21.74% | 11 | 132 | 47.28% |
| DELL240726P00136000 | 2024-06-21 12:26PM EDT | 136.00 | 4.19 | 4.00 | 5.10 | +0.19 | +4.75% | 1 | 19 | 52.12% |
| DELL240726P00137000 | 2024-06-20 12:16PM EDT | 137.00 | 3.64 | 2.60 | 6.50 | 0.00 | - | 20 | 27 | 58.44% |
| DELL240726P00138000 | 2024-06-21 10:26AM EDT | 138.00 | 6.22 | 3.20 | 6.00 | +1.72 | +38.22% | 10 | 22 | 52.87% |
| DELL240726P00139000 | 2024-06-20 9:54AM EDT | 139.00 | 3.00 | 4.80 | 7.30 | 0.00 | - | 3 | 14 | 50.65% |
| DELL240726P00144000 | 2024-06-20 1:27PM EDT | 144.00 | 8.20 | 6.10 | 9.60 | +0.20 | +2.50% | 3 | 22 | 57.59% |
| DELL240726P00145000 | 2024-06-20 1:28PM EDT | 145.00 | 9.24 | 6.70 | 10.10 | +0.74 | +8.71% | 25 | 22 | 57.45% |
| DELL240726P00146000 | 2024-06-21 9:58AM EDT | 146.00 | 10.90 | 8.50 | 10.20 | +3.06 | +39.03% | 1 | 6 | 50.12% |
| DELL240726P00150000 | 2024-06-21 9:59AM EDT | 150.00 | 13.36 | 9.30 | 12.20 | +3.31 | +32.94% | 3 | 285 | 53.10% |
| DELL240726P00152500 | 2024-06-21 3:28PM EDT | 152.50 | 12.64 | 12.50 | 13.50 | +1.54 | +13.87% | 4 | 23 | 51.47% |
| DELL240726P00155000 | 2024-06-21 12:59PM EDT | 155.00 | 14.70 | 12.90 | 15.30 | +0.90 | +6.52% | 2 | 18 | 52.17% |
| DELL240726P00160000 | 2024-06-21 2:36PM EDT | 160.00 | 19.28 | 17.50 | 20.20 | +4.51 | +30.53% | 35 | 12 | 51.71% |
| DELL240726P00165000 | 2024-06-20 11:41AM EDT | 165.00 | 18.15 | 20.50 | 24.30 | 0.00 | - | 2 | 11 | 62.34% |
| DELL240726P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 22.12 | 25.40 | 27.60 | 0.00 | - | 3 | 3 | 56.86% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 175.00 | 31.90 | 29.30 | 32.50 | -8.85 | -21.72% | 2 | 1 | 62.13% |
© 2024 Yahoo. All rights reserved.