Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 73.30 | 74.50 | 0.00 | - | 30 | 1 | 76.12% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 70.00 | 52.02 | 54.40 | 55.50 | 0.00 | - | 1 | 2 | 62.84% |
| DELL241018C00075000 | 2024-05-01 12:22PM EDT | 75.00 | 47.28 | 49.90 | 51.50 | +1.36 | +2.96% | 5 | 15 | 62.71% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 48.00 | 48.40 | 0.00 | - | 4 | 2 | 59.46% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 45.60 | 46.10 | 0.00 | - | 4 | 7 | 57.36% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 41.40 | 42.00 | 0.00 | - | 10 | 14 | 56.38% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 39.40 | 39.90 | 0.00 | - | 1 | 5 | 55.70% |
| DELL241018C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 30.70 | 37.50 | 37.80 | 0.00 | - | 4 | 37 | 55.07% |
| DELL241018C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 37.70 | 35.40 | 35.90 | 0.00 | - | 1 | 31 | 54.24% |
| DELL241018C00095000 | 2024-04-26 10:54AM EDT | 95.00 | 35.70 | 33.60 | 34.00 | 0.00 | - | 1 | 34 | 53.91% |
| DELL241018C00097500 | 2024-04-25 1:09PM EDT | 97.50 | 32.70 | 31.80 | 32.10 | 0.00 | - | 6 | 9 | 53.36% |
| DELL241018C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 27.40 | 30.10 | 30.60 | +1.40 | +5.38% | 1 | 516 | 53.60% |
| DELL241018C00105000 | 2024-05-01 2:35PM EDT | 105.00 | 24.50 | 26.70 | 27.00 | 0.00 | - | 1 | 45 | 52.26% |
| DELL241018C00110000 | 2024-05-01 3:45PM EDT | 110.00 | 21.47 | 23.70 | 24.00 | 0.00 | - | 10 | 196 | 51.94% |
| DELL241018C00115000 | 2024-05-02 1:13PM EDT | 115.00 | 20.70 | 20.80 | 21.20 | +0.50 | +2.48% | 5 | 101 | 51.33% |
| DELL241018C00120000 | 2024-05-01 3:50PM EDT | 120.00 | 16.85 | 18.30 | 18.50 | 0.00 | - | 32 | 265 | 50.79% |
| DELL241018C00125000 | 2024-04-30 1:31PM EDT | 125.00 | 16.99 | 16.00 | 16.30 | 0.00 | - | 10 | 497 | 50.61% |
| DELL241018C00130000 | 2024-05-02 11:50AM EDT | 130.00 | 13.33 | 14.00 | 14.20 | +0.83 | +6.64% | 2 | 840 | 50.36% |
| DELL241018C00135000 | 2024-05-02 1:48PM EDT | 135.00 | 12.00 | 12.10 | 12.40 | +1.80 | +17.65% | 1 | 317 | 50.07% |
| DELL241018C00140000 | 2024-05-01 3:37PM EDT | 140.00 | 9.20 | 10.50 | 10.80 | 0.00 | - | 81 | 672 | 50.41% |
| DELL241018C00145000 | 2024-05-02 1:17PM EDT | 145.00 | 9.00 | 9.10 | 9.30 | +0.40 | +4.65% | 2 | 2,238 | 50.04% |
| DELL241018C00150000 | 2024-05-01 11:27AM EDT | 150.00 | 6.40 | 7.80 | 8.10 | 0.00 | - | 1 | 1,814 | 50.09% |
| DELL241018C00155000 | 2024-05-01 10:23AM EDT | 155.00 | 5.90 | 6.70 | 6.90 | 0.00 | - | 10 | 252 | 49.64% |
| DELL241018C00160000 | 2024-05-01 10:13AM EDT | 160.00 | 5.20 | 5.70 | 6.00 | 0.00 | - | 1 | 174 | 49.74% |
| DELL241018C00165000 | 2024-05-01 12:00PM EDT | 165.00 | 3.90 | 4.90 | 5.10 | 0.00 | - | 6 | 362 | 49.41% |
| DELL241018C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 94 | 49.43% |
| DELL241018C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 11 | 90 | 49.47% |
| DELL241018C00180000 | 2024-05-02 2:05PM EDT | 180.00 | 3.09 | 3.10 | 3.30 | -0.73 | -19.11% | 3 | 88 | 49.60% |
| DELL241018C00185000 | 2024-05-02 12:56PM EDT | 185.00 | 2.62 | 2.65 | 2.80 | -0.37 | -12.37% | 1 | 67 | 49.40% |
| DELL241018C00190000 | 2024-04-09 11:17AM EDT | 190.00 | 2.75 | 2.25 | 2.40 | 0.00 | - | 23 | 25 | 49.37% |
| DELL241018C00195000 | 2024-04-19 11:10AM EDT | 195.00 | 1.60 | 1.95 | 2.10 | 0.00 | - | 2 | 730 | 49.61% |
| DELL241018C00200000 | 2024-04-30 9:30AM EDT | 200.00 | 2.50 | 1.65 | 1.80 | 0.00 | - | 1 | 30 | 49.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 60.94% |
| DELL241018P00050000 | 2024-05-02 12:43PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 6 | 56.64% |
| DELL241018P00055000 | 2024-04-09 2:07PM EDT | 55.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 51.17% |
| DELL241018P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 39 | 69 | 61.47% |
| DELL241018P00065000 | 2024-04-09 1:23PM EDT | 65.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 4 | 2,718 | 49.85% |
| DELL241018P00070000 | 2024-04-19 3:19PM EDT | 70.00 | 0.90 | 0.25 | 0.60 | 0.00 | - | 1 | 15 | 49.44% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.30 | 0.80 | 0.90 | 0.00 | - | 40 | 100 | 48.22% |
| DELL241018P00077500 | 2024-03-08 4:10PM EDT | 77.50 | 1.40 | 0.45 | 1.65 | 0.00 | - | 10 | 24 | 52.98% |
| DELL241018P00080000 | 2024-04-25 2:23PM EDT | 80.00 | 1.23 | 1.25 | 1.35 | 0.00 | - | 2 | 586 | 47.46% |
| DELL241018P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 1.80 | 1.55 | 1.65 | 0.00 | - | 3 | 1,360 | 47.27% |
| DELL241018P00085000 | 2024-04-29 2:58PM EDT | 85.00 | 1.65 | 1.90 | 2.00 | 0.00 | - | 2 | 27 | 47.08% |
| DELL241018P00087500 | 2024-04-17 9:39AM EDT | 87.50 | 2.50 | 2.25 | 2.40 | 0.00 | - | 1 | 31 | 46.90% |
| DELL241018P00090000 | 2024-05-01 11:53AM EDT | 90.00 | 3.43 | 2.70 | 2.85 | 0.00 | - | 5 | 277 | 46.72% |
| DELL241018P00092500 | 2024-05-01 10:04AM EDT | 92.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 7 | 45 | 46.75% |
| DELL241018P00095000 | 2024-05-02 10:24AM EDT | 95.00 | 4.23 | 3.70 | 3.90 | -0.07 | -1.63% | 5 | 64 | 46.24% |
| DELL241018P00097500 | 2024-04-29 2:21PM EDT | 97.50 | 3.74 | 4.40 | 4.50 | 0.00 | - | 1 | 60 | 45.95% |
| DELL241018P00100000 | 2024-05-01 9:57AM EDT | 100.00 | 5.30 | 5.00 | 5.20 | 0.00 | - | 10 | 161 | 45.83% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 105.00 | 7.60 | 6.60 | 6.80 | -0.20 | -2.56% | 2 | 87 | 45.59% |
| DELL241018P00110000 | 2024-05-01 12:03PM EDT | 110.00 | 10.13 | 8.50 | 8.70 | 0.00 | - | 10 | 620 | 45.45% |
| DELL241018P00115000 | 2024-05-01 2:40PM EDT | 115.00 | 12.00 | 10.50 | 10.80 | +0.70 | +6.19% | 1 | 321 | 45.06% |
| DELL241018P00120000 | 2024-04-30 9:46AM EDT | 120.00 | 11.95 | 12.90 | 13.20 | 0.00 | - | 1 | 313 | 44.76% |
| DELL241018P00125000 | 2024-05-02 12:00PM EDT | 125.00 | 16.20 | 15.60 | 15.90 | +1.35 | +9.09% | 1 | 326 | 44.57% |
| DELL241018P00130000 | 2024-05-02 1:57PM EDT | 130.00 | 18.65 | 18.50 | 18.80 | +1.95 | +11.68% | 5 | 747 | 44.21% |
| DELL241018P00135000 | 2024-05-01 3:10PM EDT | 135.00 | 22.20 | 21.30 | 22.00 | 0.00 | - | 5 | 150 | 44.03% |
| DELL241018P00140000 | 2024-05-01 3:35PM EDT | 140.00 | 26.70 | 24.90 | 25.30 | 0.00 | - | 71 | 231 | 43.47% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 145.00 | 30.80 | 28.50 | 28.90 | 0.00 | - | 2 | 137 | 43.18% |
| DELL241018P00150000 | 2024-04-25 2:10PM EDT | 150.00 | 31.20 | 32.30 | 32.60 | 0.00 | - | 25 | 20 | 42.57% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 165.00 | 43.00 | 44.10 | 45.90 | 0.00 | - | 1 | 1 | 45.65% |
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 175.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 67.20 | 62.00 | 64.60 | 0.00 | - | 1 | 1 | 49.61% |
© 2024 Yahoo. All rights reserved.