Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 69.60 | 70.50 | 0.00 | - | - | 1 | 89.21% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 64.70 | 65.50 | 0.00 | - | 7 | 7 | 81.93% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 52.30 | 54.50 | 56.40 | 0.00 | - | 1 | 15 | 72.19% |
| DELL240816C00080000 | 2024-05-03 3:44PM EDT | 80.00 | 50.80 | 50.20 | 51.20 | +4.10 | +8.78% | 2 | 22 | 68.04% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 85.00 | 43.50 | 45.50 | 46.80 | 0.00 | - | 2 | 39 | 65.58% |
| DELL240816C00090000 | 2024-05-06 3:45PM EDT | 90.00 | 40.98 | 41.00 | 42.20 | 0.00 | - | 1 | 5 | 62.37% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 28.90 | 36.40 | 37.60 | 0.00 | - | 5 | 8 | 58.28% |
| DELL240816C00100000 | 2024-05-06 9:58AM EDT | 100.00 | 30.80 | 32.10 | 33.30 | 0.00 | - | 2 | 887 | 55.74% |
| DELL240816C00105000 | 2024-05-06 1:51PM EDT | 105.00 | 27.80 | 28.10 | 29.20 | 0.00 | - | 2 | 24 | 53.82% |
| DELL240816C00110000 | 2024-05-06 12:52PM EDT | 110.00 | 23.55 | 24.50 | 25.10 | 0.00 | - | 2 | 123 | 51.98% |
| DELL240816C00115000 | 2024-05-06 1:49PM EDT | 115.00 | 20.23 | 21.30 | 21.60 | 0.00 | - | 1 | 186 | 51.39% |
| DELL240816C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 18.17 | 18.10 | 18.40 | 0.00 | - | 9 | 534 | 50.28% |
| DELL240816C00125000 | 2024-05-06 3:54PM EDT | 125.00 | 15.50 | 15.50 | 15.80 | +0.03 | +0.19% | 1 | 484 | 50.40% |
| DELL240816C00130000 | 2024-05-06 3:52PM EDT | 130.00 | 13.10 | 12.90 | 13.20 | 0.00 | - | 41 | 346 | 49.96% |
| DELL240816C00135000 | 2024-05-07 10:03AM EDT | 135.00 | 10.52 | 11.00 | 11.20 | -0.13 | -1.22% | 5 | 498 | 50.14% |
| DELL240816C00140000 | 2024-05-07 10:04AM EDT | 140.00 | 8.60 | 8.90 | 9.30 | -0.50 | -5.49% | 2 | 337 | 49.70% |
| DELL240816C00145000 | 2024-05-07 9:36AM EDT | 145.00 | 7.60 | 7.40 | 7.60 | +0.02 | +0.26% | 3 | 308 | 49.06% |
| DELL240816C00150000 | 2024-05-06 2:23PM EDT | 150.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 34 | 355 | 49.08% |
| DELL240816C00155000 | 2024-05-06 1:54PM EDT | 155.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 21 | 207 | 49.10% |
| DELL240816C00160000 | 2024-05-06 3:59PM EDT | 160.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 25 | 1,011 | 48.77% |
| DELL240816C00165000 | 2024-05-06 2:04PM EDT | 165.00 | 3.11 | 3.30 | 3.40 | 0.00 | - | 11 | 971 | 48.62% |
| DELL240816C00170000 | 2024-05-06 1:31PM EDT | 170.00 | 2.62 | 2.60 | 2.70 | +0.22 | +9.17% | 3 | 189 | 48.25% |
| DELL240816C00175000 | 2024-05-06 10:22AM EDT | 175.00 | 2.12 | 2.10 | 2.20 | +0.02 | +0.95% | 3 | 910 | 48.38% |
| DELL240816C00180000 | 2024-05-07 9:55AM EDT | 180.00 | 1.70 | 1.70 | 1.80 | +0.65 | +61.90% | 1 | 483 | 48.56% |
| DELL240816C00185000 | 2024-05-06 1:53PM EDT | 185.00 | 1.32 | 1.40 | 1.45 | 0.00 | - | 1 | 65 | 48.58% |
| DELL240816C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 1 | 39 | 48.91% |
| DELL240816C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 48.77% |
| DELL240816C00200000 | 2024-05-06 1:45PM EDT | 200.00 | 0.70 | 0.75 | 0.80 | 0.00 | - | 20 | 74 | 49.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 69.14% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 64.45% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 57.23% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 0.64 | 0.15 | 0.75 | 0.00 | - | 1 | 35 | 51.86% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 1.08 | 0.20 | 0.90 | 0.00 | - | 33 | 66 | 53.47% |
| DELL240816P00090000 | 2024-05-06 1:52PM EDT | 90.00 | 0.96 | 0.80 | 0.90 | 0.00 | - | 4 | 92 | 47.44% |
| DELL240816P00095000 | 2024-05-03 11:48AM EDT | 95.00 | 1.35 | 1.20 | 1.35 | -0.34 | -20.12% | 1 | 114 | 46.30% |
| DELL240816P00100000 | 2024-05-06 2:35PM EDT | 100.00 | 1.95 | 1.85 | 2.00 | -0.22 | -10.14% | 5 | 210 | 45.47% |
| DELL240816P00105000 | 2024-05-03 2:07PM EDT | 105.00 | 3.30 | 2.70 | 2.90 | 0.00 | - | 1 | 329 | 44.86% |
| DELL240816P00110000 | 2024-05-06 3:55PM EDT | 110.00 | 4.17 | 3.90 | 4.20 | 0.00 | - | 41 | 1,752 | 44.96% |
| DELL240816P00115000 | 2024-05-06 2:34PM EDT | 115.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 9 | 802 | 44.47% |
| DELL240816P00120000 | 2024-05-06 2:23PM EDT | 120.00 | 8.10 | 7.30 | 7.60 | 0.00 | - | 9 | 358 | 44.31% |
| DELL240816P00125000 | 2024-05-07 9:50AM EDT | 125.00 | 10.25 | 9.70 | 9.90 | -0.07 | -0.68% | 1 | 482 | 44.38% |
| DELL240816P00130000 | 2024-05-03 3:15PM EDT | 130.00 | 14.00 | 12.20 | 12.50 | 0.00 | - | 1 | 226 | 44.29% |
| DELL240816P00135000 | 2024-05-02 12:18PM EDT | 135.00 | 19.90 | 14.90 | 15.20 | 0.00 | - | 3 | 44 | 43.39% |
| DELL240816P00140000 | 2024-05-07 10:18AM EDT | 140.00 | 18.30 | 18.00 | 18.30 | -1.10 | -5.67% | 2 | 54 | 42.81% |
| DELL240816P00145000 | 2024-05-03 9:45AM EDT | 145.00 | 23.86 | 21.50 | 21.80 | 0.00 | - | 1 | 23 | 42.66% |
| DELL240816P00150000 | 2024-05-06 3:17PM EDT | 150.00 | 26.40 | 23.80 | 25.50 | 0.00 | - | 5 | 17 | 42.27% |
| DELL240816P00155000 | 2024-05-03 2:46PM EDT | 155.00 | 31.70 | 28.90 | 29.90 | 0.00 | - | 110 | 130 | 44.06% |
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 165.00 | 44.40 | 36.10 | 37.60 | 0.00 | - | 1 | 2 | 39.26% |
© 2024 Yahoo. All rights reserved.