Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.21 | 0.00 | - | 1 | 7 |
| 38.13 | 0.00 | - | 1 | 201 | 100.00 | 0.05 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 105.00 | 0.33 | 0.00 | - | 2 | 62 |
| 31.50 | 0.00 | - | 4 | 2 | 110.00 | 0.25 | -0.25 | -50.00% | 102 | 50 |
| 25.00 | 0.00 | - | 1 | 5 | 115.00 | 0.50 | -0.16 | -24.24% | 7 | 3,994 |
| 18.85 | 0.00 | - | 17 | 39 | 120.00 | 0.89 | -0.29 | -24.58% | 31 | 304 |
| 26.80 | 0.00 | - | - | 0 | 121.00 | 1.14 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 123.00 | 1.30 | 0.00 | - | 2 | 3 |
| 13.15 | 0.00 | - | 3 | 3 | 124.00 | 1.40 | -0.50 | -26.32% | 11 | 27 |
| 16.66 | +1.69 | +11.29% | 1 | 6 | 125.00 | 1.69 | -0.51 | -23.18% | 13 | 160 |
| 27.00 | 0.00 | - | - | 2 | 126.00 | 1.75 | 0.00 | - | 21 | 61 |
| 24.07 | 0.00 | - | - | 0 | 127.00 | 2.13 | -0.87 | -29.00% | 3 | 58 |
| 15.55 | +4.20 | +37.00% | 3 | 17 | 128.00 | 2.35 | -0.90 | -27.69% | 9 | 46 |
| 13.00 | 0.00 | - | 1 | 7 | 129.00 | 2.50 | -0.35 | -12.28% | 2 | 25 |
| 12.20 | +1.05 | +9.42% | 1 | 74 | 130.00 | 2.93 | -0.57 | -16.29% | 37 | 559 |
| 11.43 | -6.92 | -37.71% | 1 | 20 | 131.00 | 3.15 | -0.65 | -17.11% | 18 | 16 |
| 9.60 | 0.00 | - | 2 | 58 | 132.00 | 3.25 | -1.15 | -26.14% | 3 | 28 |
| 10.08 | +0.13 | +1.31% | 1 | 33 | 133.00 | 4.51 | 0.00 | - | 2 | 45 |
| 11.07 | +1.72 | +18.40% | 3 | 159 | 134.00 | 4.30 | -0.20 | -4.44% | 2 | 27 |
| 9.46 | +0.46 | +5.11% | 7 | 145 | 135.00 | 4.90 | -0.50 | -9.26% | 4 | 146 |
| 8.90 | +0.60 | +7.23% | 8 | 120 | 136.00 | 5.30 | -0.68 | -11.37% | 1 | 23 |
| 8.80 | +1.00 | +12.82% | 6 | 192 | 137.00 | 5.28 | -1.44 | -21.43% | 1 | 37 |
| 7.50 | +0.40 | +5.63% | 9 | 171 | 138.00 | 7.78 | 0.00 | - | 2 | 14 |
| 7.90 | +1.31 | +19.88% | 21 | 63 | 139.00 | 6.49 | -1.19 | -15.49% | 1 | 34 |
| 6.60 | +0.20 | +3.12% | 28 | 275 | 140.00 | 7.00 | -1.10 | -13.58% | 16 | 52 |
| 6.24 | +0.24 | +4.00% | 6 | 82 | 141.00 | 9.25 | 0.00 | - | 3 | 39 |
| 6.05 | +0.45 | +8.04% | 27 | 68 | 142.00 | 8.98 | 0.00 | - | 1 | 34 |
| 5.70 | +0.50 | +9.62% | 9 | 21 | 143.00 | 9.20 | -2.01 | -17.93% | 2 | 45 |
| 5.00 | -0.50 | -9.09% | 18 | 46 | 144.00 | 9.20 | 0.00 | - | 13 | 22 |
| 5.40 | +1.15 | +27.06% | 16 | 193 | 145.00 | 10.09 | -0.66 | -6.14% | 6 | 50 |
| 4.60 | +0.40 | +9.52% | 1 | 791 | 146.00 | 13.45 | 0.00 | - | 2 | 9 |
| 3.70 | +1.05 | +39.62% | 5 | 44 | 147.00 | 11.00 | -2.03 | -15.58% | 1 | 17 |
| 3.53 | +0.88 | +33.21% | 2 | 40 | 148.00 | 11.60 | 0.00 | - | 3 | 6 |
| 3.15 | -2.35 | -42.73% | 5 | 20 | 149.00 | 12.64 | 0.00 | - | 1 | 23 |
| 3.70 | +0.51 | +15.99% | 147 | 772 | 150.00 | 13.15 | -0.15 | -1.13% | 15 | 285 |
| 3.00 | +0.81 | +36.99% | 13 | 114 | 152.50 | 16.13 | +1.03 | +6.82% | 3 | 26 |
| 2.50 | +0.35 | +16.28% | 24 | 202 | 155.00 | 16.90 | -0.74 | -4.20% | 2 | 20 |
| 1.90 | +0.13 | +7.34% | 6 | 164 | 157.50 | 21.00 | +1.50 | +7.69% | 2 | 59 |
| 1.65 | +0.54 | +48.65% | 31 | 498 | 160.00 | 20.99 | -0.86 | -3.94% | 6 | 50 |
| 1.38 | +0.18 | +15.00% | 4 | 75 | 162.50 | - | - | - | - | - |
| 1.30 | -0.33 | -20.25% | 33 | 499 | 165.00 | 26.80 | 0.00 | - | 2 | 66 |
| 1.30 | +0.55 | +73.33% | 4 | 15 | 167.50 | - | - | - | - | - |
| 0.81 | +0.02 | +2.53% | 13 | 176 | 170.00 | 22.12 | 0.00 | - | 3 | 3 |
| 1.35 | 0.00 | - | 3 | 12 | 172.50 | - | - | - | - | - |
| 0.65 | +0.05 | +8.33% | 12 | 160 | 175.00 | 31.90 | 0.00 | - | 2 | 1 |
| 0.56 | +0.06 | +12.00% | 41 | 251 | 180.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 26 | 185.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 8 | 33 | 190.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 6 | 195.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 175 | 200.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 21 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.