Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 65.67 | 68.80 | 70.30 | 0.00 | - | 1 | 2 | 58.59% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 59.20 | 61.50 | 0.00 | - | - | 1 | 52.53% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 70.00 | 53.15 | 55.00 | 57.50 | 0.00 | - | 1 | 1 | 51.70% |
| DELL250620C00075000 | 2024-05-01 10:23AM EDT | 75.00 | 51.50 | 51.80 | 53.70 | 0.00 | - | 5 | 9 | 52.61% |
| DELL250620C00080000 | 2024-05-01 11:23AM EDT | 80.00 | 47.30 | 48.80 | 50.40 | 0.00 | - | 2 | 26 | 53.80% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 85.00 | 51.00 | 45.30 | 46.30 | 0.00 | - | 2 | 5 | 52.24% |
| DELL250620C00090000 | 2024-05-01 3:18PM EDT | 90.00 | 42.80 | 40.40 | 42.80 | 0.00 | - | 5 | 20 | 52.59% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 95.00 | 35.50 | 37.40 | 41.50 | 0.00 | - | 1 | 1 | 51.53% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 100.00 | 39.00 | 34.60 | 38.40 | 0.00 | - | 1 | 29 | 51.11% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 105.00 | 32.00 | 33.30 | 35.70 | 0.00 | - | 12 | 41 | 52.45% |
| DELL250620C00110000 | 2024-05-01 3:34PM EDT | 110.00 | 29.50 | 30.60 | 32.80 | 0.00 | - | 6 | 35 | 51.59% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 30.31 | 28.10 | 30.70 | 0.00 | - | 1 | 49 | 51.49% |
| DELL250620C00120000 | 2024-05-02 9:33AM EDT | 120.00 | 27.00 | 25.70 | 28.30 | +1.00 | +3.85% | 5 | 175 | 50.88% |
| DELL250620C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 27.50 | 22.70 | 26.30 | 0.00 | - | 1 | 119 | 53.37% |
| DELL250620C00130000 | 2024-05-01 11:57AM EDT | 130.00 | 20.60 | 21.90 | 24.50 | 0.00 | - | 2 | 125 | 50.83% |
| DELL250620C00135000 | 2024-04-30 12:23PM EDT | 135.00 | 22.77 | 20.20 | 20.70 | 0.00 | - | 1 | 32 | 49.26% |
| DELL250620C00140000 | 2024-05-01 3:29PM EDT | 140.00 | 18.20 | 18.50 | 19.00 | 0.00 | - | 16 | 2,058 | 49.00% |
| DELL250620C00145000 | 2024-04-30 12:42PM EDT | 145.00 | 19.02 | 17.00 | 17.40 | 0.00 | - | 2 | 50 | 48.70% |
| DELL250620C00150000 | 2024-05-02 12:31PM EDT | 150.00 | 16.00 | 15.60 | 16.10 | +1.50 | +10.34% | 1 | 131 | 48.77% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 13.30 | 14.40 | 14.80 | 0.00 | - | 1 | 465 | 48.63% |
| DELL250620C00160000 | 2024-04-29 1:02PM EDT | 160.00 | 15.30 | 13.10 | 13.50 | 0.00 | - | 1 | 18 | 48.31% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 165.00 | 14.40 | 12.10 | 12.40 | 0.00 | - | 18 | 98 | 48.19% |
| DELL250620C00170000 | 2024-04-25 10:36AM EDT | 170.00 | 9.20 | 11.10 | 11.40 | 0.00 | - | 1 | 32 | 48.11% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 175.00 | 12.00 | 8.00 | 10.50 | 0.00 | - | 6 | 115 | 48.07% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 180.00 | 9.88 | 8.90 | 9.70 | 0.00 | - | 2 | 253 | 48.10% |
| DELL250620C00185000 | 2024-05-01 2:37PM EDT | 185.00 | 8.30 | 8.50 | 8.80 | 0.00 | - | 11 | 143 | 47.76% |
| DELL250620C00190000 | 2024-05-02 12:36PM EDT | 190.00 | 8.00 | 5.60 | 8.20 | +0.30 | +3.90% | 10 | 218 | 47.95% |
| DELL250620C00195000 | 2024-05-01 3:07PM EDT | 195.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 6 | 5 | 47.78% |
| DELL250620C00200000 | 2024-04-26 10:24AM EDT | 200.00 | 8.00 | 6.50 | 6.90 | 0.00 | - | 2 | 39 | 47.73% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.75 | 0.05 | 1.70 | 0.00 | - | 7 | 47 | 53.75% |
| DELL250620P00060000 | 2024-04-04 3:50PM EDT | 60.00 | 1.48 | 0.25 | 2.30 | 0.00 | - | 1 | 41 | 52.75% |
| DELL250620P00065000 | 2024-04-22 3:50PM EDT | 65.00 | 2.14 | 1.55 | 1.75 | 0.00 | - | 1 | 43 | 44.37% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 70.00 | 2.86 | 2.20 | 2.45 | 0.00 | - | 1 | 6 | 43.99% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 2.95 | 3.00 | 3.40 | 0.00 | - | 89 | 89 | 43.99% |
| DELL250620P00080000 | 2024-04-29 10:56AM EDT | 80.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 285 | 43.05% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 85.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 54 | 366 | 42.63% |
| DELL250620P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 6.30 | 6.50 | 7.10 | 0.00 | - | 67 | 281 | 42.84% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 95.00 | 9.35 | 8.10 | 8.50 | 0.00 | - | 1 | 631 | 41.90% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 100.00 | 10.50 | 10.00 | 10.60 | 0.00 | - | 2 | 1,987 | 42.28% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 105.00 | 11.00 | 12.00 | 12.30 | 0.00 | - | 33 | 39 | 41.21% |
| DELL250620P00110000 | 2024-05-02 11:23AM EDT | 110.00 | 14.50 | 14.10 | 14.50 | +1.20 | +9.02% | 1 | 4 | 40.88% |
| DELL250620P00115000 | 2024-05-01 10:47AM EDT | 115.00 | 17.50 | 16.60 | 17.30 | 0.00 | - | 5 | 35 | 41.38% |
| DELL250620P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 18.00 | 19.10 | 19.80 | 0.00 | - | 3 | 48 | 40.86% |
| DELL250620P00125000 | 2024-04-30 1:59PM EDT | 125.00 | 21.10 | 21.70 | 22.40 | 0.00 | - | 2 | 8 | 40.19% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 130.00 | 25.20 | 24.90 | 26.20 | +1.00 | +4.31% | 1 | 5 | 41.51% |
| DELL250620P00140000 | 2024-04-30 11:44AM EDT | 140.00 | 30.20 | 31.10 | 31.80 | 0.00 | - | 1 | 3 | 39.35% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 150.00 | 42.20 | 37.90 | 38.60 | 0.00 | - | 20 | 30 | 38.32% |
| DELL250620P00160000 | 2024-04-22 12:28PM EDT | 160.00 | 50.10 | 45.30 | 46.00 | 0.00 | - | - | 10 | 37.39% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 180.00 | 55.00 | 61.60 | 64.00 | 0.00 | - | 1 | 1 | 40.07% |
© 2024 Yahoo. All rights reserved.