Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-04-18 3:24PM EDT | 17.50 | 100.10 | 103.30 | 106.30 | 0.00 | - | 2 | 1 | 145.41% |
| DELL250117C00020000 | 2023-12-22 12:30PM EDT | 20.00 | 56.10 | 62.60 | 65.70 | 0.00 | - | 2 | 25 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 105.81% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 89.00 | 91.60 | 0.00 | - | 5 | 24 | 72.36% |
| DELL250117C00035000 | 2024-04-22 10:36AM EDT | 35.00 | 81.25 | 87.20 | 89.20 | 0.00 | - | 1 | 61 | 81.79% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 84.70 | 86.60 | 0.00 | - | 6 | 32 | 76.27% |
| DELL250117C00040000 | 2024-04-01 10:17AM EDT | 40.00 | 78.64 | 77.90 | 81.40 | 0.00 | - | 16 | 111 | 0.00% |
| DELL250117C00042500 | 2024-04-08 3:14PM EDT | 42.50 | 85.65 | 80.60 | 81.50 | 0.00 | - | 5 | 312 | 76.37% |
| DELL250117C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 77.50 | 78.20 | 79.30 | -4.70 | -5.72% | 1 | 193 | 75.61% |
| DELL250117C00047500 | 2024-04-17 1:12PM EDT | 47.50 | 72.93 | 76.00 | 76.90 | 0.00 | - | 23 | 109 | 74.54% |
| DELL250117C00050000 | 2024-04-22 9:36AM EDT | 50.00 | 72.68 | 73.50 | 74.50 | +5.08 | +7.51% | 1 | 431 | 71.53% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-03-25 9:34AM EDT | 55.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 69.10 | 71.20 | 0.00 | - | 1 | 64 | 89.44% |
| DELL250117C00060000 | 2024-04-18 3:13PM EDT | 60.00 | 59.65 | 64.20 | 65.40 | 0.00 | - | 2 | 251 | 65.87% |
| DELL250117C00062500 | 2024-05-01 11:06AM EDT | 62.50 | 60.05 | 61.90 | 62.90 | 0.00 | - | 1 | 11 | 63.50% |
| DELL250117C00065000 | 2024-04-18 3:58PM EDT | 65.00 | 55.70 | 59.60 | 60.70 | 0.00 | - | 3 | 281 | 62.24% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 57.40 | 58.50 | 0.00 | - | 9 | 132 | 61.23% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 70.00 | 51.00 | 55.20 | 56.60 | 0.00 | - | 6 | 659 | 61.00% |
| DELL250117C00072500 | 2024-04-19 2:55PM EDT | 72.50 | 46.30 | 53.30 | 53.90 | 0.00 | - | 1 | 186 | 59.16% |
| DELL250117C00075000 | 2024-05-02 10:02AM EDT | 75.00 | 48.33 | 51.00 | 52.90 | -7.12 | -12.84% | 3 | 646 | 60.66% |
| DELL250117C00077500 | 2024-04-05 10:06AM EDT | 77.50 | 52.11 | 49.10 | 49.60 | 0.00 | - | 3 | 71 | 57.17% |
| DELL250117C00080000 | 2024-05-02 9:57AM EDT | 80.00 | 44.60 | 47.20 | 47.70 | -1.80 | -3.88% | 10 | 625 | 57.05% |
| DELL250117C00082500 | 2024-04-19 2:58PM EDT | 82.50 | 38.50 | 45.10 | 45.50 | 0.00 | - | 2 | 746 | 55.65% |
| DELL250117C00085000 | 2024-04-25 1:29PM EDT | 85.00 | 44.90 | 43.00 | 44.60 | 0.00 | - | 2 | 291 | 56.83% |
| DELL250117C00087500 | 2024-04-19 12:50PM EDT | 87.50 | 35.00 | 41.10 | 41.70 | 0.00 | - | 4 | 25 | 54.24% |
| DELL250117C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 43.37 | 39.50 | 40.60 | 0.00 | - | 1 | 467 | 55.54% |
| DELL250117C00092500 | 2024-04-19 1:08PM EDT | 92.50 | 32.20 | 37.40 | 38.10 | 0.00 | - | 31 | 39 | 53.24% |
| DELL250117C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 32.34 | 35.80 | 36.70 | 0.00 | - | 1 | 262 | 53.60% |
| DELL250117C00097500 | 2024-03-22 12:10PM EDT | 97.50 | 25.40 | 26.80 | 30.00 | 0.00 | - | 33 | 35 | 38.07% |
| DELL250117C00100000 | 2024-05-02 10:33AM EDT | 100.00 | 31.53 | 32.50 | 32.90 | +1.53 | +5.10% | 1 | 1,561 | 52.08% |
| DELL250117C00105000 | 2024-04-29 9:35AM EDT | 105.00 | 33.30 | 29.40 | 29.80 | 0.00 | - | 2 | 483 | 51.42% |
| DELL250117C00110000 | 2024-05-01 11:32AM EDT | 110.00 | 24.00 | 26.30 | 27.00 | 0.00 | - | 1 | 509 | 50.67% |
| DELL250117C00115000 | 2024-05-01 1:27PM EDT | 115.00 | 21.70 | 24.00 | 24.40 | 0.00 | - | 8 | 530 | 50.73% |
| DELL250117C00120000 | 2024-05-02 12:34PM EDT | 120.00 | 21.40 | 21.60 | 21.90 | +1.80 | +9.18% | 15 | 748 | 50.28% |
| DELL250117C00125000 | 2024-05-02 1:20PM EDT | 125.00 | 19.70 | 19.40 | 19.80 | +0.97 | +5.18% | 4 | 976 | 50.12% |
| DELL250117C00130000 | 2024-05-01 10:48AM EDT | 130.00 | 16.30 | 17.40 | 17.70 | 0.00 | - | 10 | 526 | 50.12% |
| DELL250117C00135000 | 2024-05-01 9:43AM EDT | 135.00 | 16.15 | 15.60 | 15.90 | 0.00 | - | 2 | 552 | 49.96% |
| DELL250117C00140000 | 2024-05-02 12:06PM EDT | 140.00 | 13.50 | 13.90 | 14.20 | +0.80 | +6.30% | 20 | 637 | 49.65% |
| DELL250117C00145000 | 2024-05-02 12:56PM EDT | 145.00 | 12.40 | 12.40 | 12.70 | +0.90 | +7.83% | 14 | 361 | 49.47% |
| DELL250117C00150000 | 2024-05-01 2:51PM EDT | 150.00 | 10.68 | 11.10 | 11.40 | 0.00 | - | 6 | 764 | 49.44% |
| DELL250117C00155000 | 2024-05-01 9:50AM EDT | 155.00 | 9.95 | 9.90 | 10.20 | 0.00 | - | 1 | 200 | 49.34% |
| DELL250117C00160000 | 2024-05-01 10:21AM EDT | 160.00 | 7.90 | 8.80 | 9.10 | 0.00 | - | 4 | 681 | 49.20% |
| DELL250117C00165000 | 2024-05-01 9:34AM EDT | 165.00 | 8.30 | 7.80 | 8.10 | 0.00 | - | 1 | 246 | 49.04% |
| DELL250117C00170000 | 2024-04-29 1:02PM EDT | 170.00 | 8.20 | 6.90 | 7.20 | 0.00 | - | 3 | 148 | 48.88% |
| DELL250117C00175000 | 2024-05-02 11:15AM EDT | 175.00 | 6.00 | 6.20 | 6.40 | -0.20 | -3.23% | 4 | 286 | 48.74% |
| DELL250117C00180000 | 2024-04-30 3:31PM EDT | 180.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 11 | 121 | 48.98% |
| DELL250117C00185000 | 2024-04-29 12:43PM EDT | 185.00 | 5.90 | 4.90 | 5.10 | 0.00 | - | 10 | 149 | 48.67% |
| DELL250117C00190000 | 2024-04-26 11:13AM EDT | 190.00 | 4.80 | 4.40 | 4.60 | 0.00 | - | 6 | 91 | 48.81% |
| DELL250117C00195000 | 2024-05-01 11:23AM EDT | 195.00 | 3.35 | 3.90 | 4.10 | 0.00 | - | 341 | 607 | 48.76% |
| DELL250117C00200000 | 2024-05-02 12:36PM EDT | 200.00 | 3.40 | 3.40 | 3.70 | +0.35 | +11.48% | 1 | 420 | 48.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 2:32PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 120.12% |
| DELL250117P00020000 | 2024-03-08 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 18 | 92.38% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 101.27% |
| DELL250117P00025000 | 2024-03-21 10:40AM EDT | 25.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 50 | 181 | 103.03% |
| DELL250117P00027500 | 2024-03-13 10:57AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 68.36% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 109.01% |
| DELL250117P00032500 | 2024-04-25 9:47AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 101 | 60.94% |
| DELL250117P00035000 | 2024-03-18 11:42AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 64.36% |
| DELL250117P00037500 | 2024-03-11 10:20AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 86 | 62.40% |
| DELL250117P00040000 | 2024-04-17 2:48PM EDT | 40.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 692 | 71.24% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.45 | 0.00 | - | 40 | 158 | 59.47% |
| DELL250117P00045000 | 2024-04-17 1:04PM EDT | 45.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 10 | 373 | 53.32% |
| DELL250117P00047500 | 2024-04-09 11:20AM EDT | 47.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 452 | 52.73% |
| DELL250117P00050000 | 2024-04-11 2:11PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 539 | 50.10% |
| DELL250117P00052500 | 2024-05-01 3:36PM EDT | 52.50 | 1.60 | 0.05 | 0.30 | 0.00 | - | 1 | 453 | 50.59% |
| DELL250117P00055000 | 2024-04-09 3:06PM EDT | 55.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 12 | 600 | 49.27% |
| DELL250117P00057500 | 2024-03-28 1:06PM EDT | 57.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 13 | 72 | 53.86% |
| DELL250117P00060000 | 2024-04-23 1:23PM EDT | 60.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 931 | 48.17% |
| DELL250117P00062500 | 2024-03-12 10:09AM EDT | 62.50 | 0.78 | 0.25 | 1.00 | 0.00 | - | 3 | 147 | 51.66% |
| DELL250117P00065000 | 2024-04-30 11:22AM EDT | 65.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 2 | 652 | 46.78% |
| DELL250117P00067500 | 2024-05-01 10:17AM EDT | 67.50 | 1.06 | 0.60 | 1.00 | 0.00 | - | 10 | 421 | 46.58% |
| DELL250117P00070000 | 2024-05-01 3:39PM EDT | 70.00 | 1.30 | 1.05 | 1.50 | 0.00 | - | 5 | 2,082 | 48.69% |
| DELL250117P00072500 | 2024-04-26 9:34AM EDT | 72.50 | 1.15 | 1.30 | 1.45 | 0.00 | - | 2 | 138 | 45.78% |
| DELL250117P00075000 | 2024-04-18 11:16AM EDT | 75.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | 20 | 1,042 | 45.22% |
| DELL250117P00077500 | 2024-04-19 2:31PM EDT | 77.50 | 2.75 | 1.90 | 2.00 | 0.00 | - | 2 | 109 | 44.79% |
| DELL250117P00080000 | 2024-05-02 1:03PM EDT | 80.00 | 2.35 | 2.25 | 2.40 | +0.23 | +10.85% | 5 | 999 | 44.74% |
| DELL250117P00082500 | 2024-04-15 9:56AM EDT | 82.50 | 2.82 | 2.65 | 2.90 | -0.18 | -6.00% | 120 | 286 | 44.93% |
| DELL250117P00085000 | 2024-05-01 3:02PM EDT | 85.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 8 | 440 | 44.37% |
| DELL250117P00087500 | 2024-04-17 11:35AM EDT | 87.50 | 4.30 | 3.60 | 3.80 | 0.00 | - | 6 | 54 | 44.08% |
| DELL250117P00090000 | 2024-05-01 1:52PM EDT | 90.00 | 4.88 | 4.20 | 4.40 | 0.00 | - | 1 | 203 | 43.99% |
| DELL250117P00092500 | 2024-05-02 12:41PM EDT | 92.50 | 5.00 | 4.80 | 5.10 | -0.75 | -13.04% | 10 | 34 | 44.07% |
| DELL250117P00095000 | 2024-05-01 3:35PM EDT | 95.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 18 | 752 | 43.93% |
| DELL250117P00097500 | 2024-04-29 10:37AM EDT | 97.50 | 5.40 | 6.20 | 6.50 | 0.00 | - | 1 | 200 | 43.59% |
| DELL250117P00100000 | 2024-05-01 11:51AM EDT | 100.00 | 8.20 | 7.00 | 7.20 | 0.00 | - | 5 | 756 | 43.09% |
| DELL250117P00105000 | 2024-04-25 3:38PM EDT | 105.00 | 8.25 | 8.80 | 9.10 | 0.00 | - | 8 | 188 | 43.10% |
| DELL250117P00110000 | 2024-05-01 11:00AM EDT | 110.00 | 11.80 | 10.80 | 11.10 | 0.00 | - | 1 | 521 | 42.71% |
| DELL250117P00115000 | 2024-04-30 1:35PM EDT | 115.00 | 12.80 | 13.00 | 13.40 | 0.00 | - | 4 | 256 | 42.49% |
| DELL250117P00120000 | 2024-04-30 12:02PM EDT | 120.00 | 14.60 | 15.50 | 15.80 | 0.00 | - | 2 | 213 | 41.94% |
| DELL250117P00125000 | 2024-05-01 9:37AM EDT | 125.00 | 18.79 | 18.20 | 18.60 | +0.67 | +3.70% | 1 | 221 | 41.83% |
| DELL250117P00130000 | 2024-04-26 11:17AM EDT | 130.00 | 20.60 | 21.20 | 21.40 | 0.00 | - | 2 | 1,252 | 41.19% |
| DELL250117P00135000 | 2024-05-01 3:35PM EDT | 135.00 | 25.74 | 24.10 | 24.60 | 0.00 | - | 18 | 244 | 41.02% |
| DELL250117P00140000 | 2024-04-23 1:47PM EDT | 140.00 | 29.30 | 27.50 | 27.90 | 0.00 | - | 1 | 101 | 40.61% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 145.00 | 27.90 | 31.00 | 31.50 | 0.00 | - | 12 | 16 | 40.50% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 150.00 | 38.50 | 34.60 | 35.10 | 0.00 | - | 4 | 84 | 39.96% |
| DELL250117P00155000 | 2024-04-25 12:21PM EDT | 155.00 | 37.70 | 38.40 | 38.90 | 0.00 | - | 2 | 4 | 39.51% |
| DELL250117P00160000 | 2024-04-30 10:01AM EDT | 160.00 | 40.10 | 42.00 | 43.00 | 0.00 | - | 40 | 40 | 39.51% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 175.00 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 180.00 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 185.00 | 67.50 | 66.90 | 67.80 | 0.00 | - | - | 1 | 49.70% |
| DELL250117P00195000 | 2024-04-10 11:08AM EDT | 195.00 | 72.29 | 72.80 | 73.50 | 0.00 | - | 5 | 3 | 34.84% |
| DELL250117P00200000 | 2024-04-08 12:53PM EDT | 200.00 | 75.50 | 77.30 | 78.50 | 0.00 | - | - | 0 | 36.24% |
© 2024 Yahoo. All rights reserved.