Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-04-26 1:03PM EDT | 35.00 | 91.58 | 88.40 | 90.50 | 0.00 | - | 3 | 12 | 59.28% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-03-18 9:37AM EDT | 40.00 | 66.10 | 80.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00042500 | 2024-02-29 11:40AM EDT | 42.50 | 53.50 | 72.30 | 75.10 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00045000 | 2024-03-01 3:46PM EDT | 45.00 | 80.54 | 69.50 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-04-19 3:13PM EDT | 50.00 | 68.27 | 75.50 | 77.40 | 0.00 | - | 8 | 63 | 56.98% |
| DELL260116C00055000 | 2024-03-05 1:42PM EDT | 55.00 | 62.75 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 70.08% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 69.40 | 72.30 | 0.00 | - | 1 | 2 | 57.73% |
| DELL260116C00060000 | 2024-04-10 11:50AM EDT | 60.00 | 69.41 | 66.60 | 70.40 | 0.00 | - | 10 | 33 | 55.70% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-04-08 11:19AM EDT | 65.00 | 68.05 | 63.80 | 66.00 | 0.00 | - | 1 | 36 | 55.62% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 70.00 | 63.31 | 60.00 | 62.50 | 0.00 | - | 2 | 76 | 54.86% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 44.67% |
| DELL260116C00075000 | 2024-04-30 11:49AM EDT | 75.00 | 58.50 | 55.50 | 58.80 | 0.00 | - | 1 | 224 | 52.53% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 54.90 | 57.90 | 0.00 | - | 1 | 28 | 54.74% |
| DELL260116C00080000 | 2024-04-23 11:00AM EDT | 80.00 | 50.64 | 51.80 | 55.80 | 0.00 | - | 2 | 132 | 52.04% |
| DELL260116C00082500 | 2024-01-30 10:36AM EDT | 82.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 85.00 | 54.80 | 49.90 | 53.00 | 0.00 | - | 1 | 137 | 53.53% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 47.40 | 51.30 | 0.00 | - | 2 | 14 | 52.00% |
| DELL260116C00090000 | 2024-05-01 3:28PM EDT | 90.00 | 45.50 | 46.30 | 48.00 | 0.00 | - | 1 | 595 | 50.27% |
| DELL260116C00092500 | 2024-04-05 1:13PM EDT | 92.50 | 51.48 | 44.40 | 48.10 | 0.00 | - | 4 | 23 | 51.26% |
| DELL260116C00095000 | 2024-04-26 2:33PM EDT | 95.00 | 42.00 | 43.40 | 45.90 | -4.00 | -8.70% | 10 | 539 | 50.71% |
| DELL260116C00097500 | 2024-04-09 2:46PM EDT | 97.50 | 42.29 | 42.70 | 43.60 | 0.00 | - | 1 | 33 | 50.30% |
| DELL260116C00100000 | 2024-05-01 3:25PM EDT | 100.00 | 38.76 | 41.30 | 42.60 | -1.74 | -4.30% | 1 | 160 | 50.42% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 105.00 | 34.40 | 37.70 | 40.60 | 0.00 | - | 2 | 93 | 52.35% |
| DELL260116C00110000 | 2024-04-30 10:59AM EDT | 110.00 | 38.76 | 36.40 | 38.10 | 0.00 | - | 4 | 403 | 50.35% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 115.00 | 36.89 | 34.10 | 36.70 | 0.00 | - | 1 | 87 | 50.83% |
| DELL260116C00120000 | 2024-05-02 2:32PM EDT | 120.00 | 32.62 | 31.00 | 35.00 | +4.12 | +14.46% | 1 | 233 | 50.14% |
| DELL260116C00125000 | 2024-04-30 10:37AM EDT | 125.00 | 31.90 | 30.00 | 32.90 | 0.00 | - | 1 | 133 | 50.68% |
| DELL260116C00130000 | 2024-05-02 3:19PM EDT | 130.00 | 28.80 | 26.70 | 30.60 | +2.30 | +8.68% | 564 | 5,061 | 52.14% |
| DELL260116C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 27.80 | 26.30 | 27.20 | 0.00 | - | 1 | 111 | 49.35% |
| DELL260116C00140000 | 2024-05-01 11:12AM EDT | 140.00 | 23.50 | 24.70 | 25.50 | +1.60 | +7.31% | 11 | 1,556 | 49.13% |
| DELL260116C00145000 | 2024-04-29 1:43PM EDT | 145.00 | 25.48 | 23.00 | 24.10 | 0.00 | - | 1 | 34 | 49.23% |
| DELL260116C00150000 | 2024-05-02 3:37PM EDT | 150.00 | 22.00 | 21.60 | 22.70 | +2.10 | +10.55% | 3 | 134 | 49.19% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 155.00 | 20.50 | 20.30 | 21.30 | -0.80 | -3.76% | 1 | 17 | 49.02% |
| DELL260116C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 18.30 | 19.10 | 20.30 | +0.70 | +3.98% | 1 | 37 | 49.34% |
| DELL260116C00165000 | 2024-05-02 1:40PM EDT | 165.00 | 17.78 | 17.90 | 18.80 | -5.92 | -24.98% | 3 | 57 | 48.77% |
| DELL260116C00170000 | 2024-04-05 2:23PM EDT | 170.00 | 20.79 | 16.70 | 17.80 | 0.00 | - | 1 | 81 | 48.87% |
| DELL260116C00175000 | 2024-04-22 2:24PM EDT | 175.00 | 13.10 | 15.70 | 16.80 | 0.00 | - | 1 | 2 | 48.87% |
| DELL260116C00180000 | 2024-04-12 9:56AM EDT | 180.00 | 13.90 | 14.70 | 16.30 | 0.00 | - | 2 | 13 | 49.57% |
| DELL260116C00185000 | 2024-04-11 1:11PM EDT | 185.00 | 13.95 | 13.70 | 16.00 | 0.00 | - | 1 | 8 | 50.51% |
| DELL260116C00190000 | 2024-04-11 12:12PM EDT | 190.00 | 13.01 | 12.90 | 14.00 | 0.00 | - | 1 | 291 | 48.60% |
| DELL260116C00195000 | 2024-04-25 9:42AM EDT | 195.00 | 10.50 | 12.20 | 14.40 | 0.00 | - | 4 | 75 | 50.56% |
| DELL260116C00200000 | 2024-04-30 1:43PM EDT | 200.00 | 12.30 | 11.40 | 12.40 | 0.00 | - | 3 | 17 | 48.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 52.71% |
| DELL260116P00037500 | 2024-04-23 10:01AM EDT | 37.50 | 0.41 | 0.10 | 1.65 | 0.00 | - | 2 | 8 | 54.13% |
| DELL260116P00040000 | 2024-04-04 10:07AM EDT | 40.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 2 | 7 | 49.19% |
| DELL260116P00042500 | 2024-01-08 10:51AM EDT | 42.50 | 1.80 | 1.45 | 2.30 | 0.00 | - | - | 3 | 57.89% |
| DELL260116P00045000 | 2024-03-05 3:30PM EDT | 45.00 | 0.90 | 0.40 | 1.95 | 0.00 | - | 12 | 14 | 55.62% |
| DELL260116P00047500 | 2024-02-05 11:24AM EDT | 47.50 | 2.25 | 0.45 | 1.20 | 0.00 | - | - | 2 | 47.19% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 52.95% |
| DELL260116P00055000 | 2024-04-19 12:59PM EDT | 55.00 | 1.90 | 1.15 | 2.15 | 0.00 | - | 10 | 37 | 46.95% |
| DELL260116P00057500 | 2024-04-17 12:15PM EDT | 57.50 | 2.10 | 1.70 | 3.10 | 0.00 | - | 2 | 52 | 49.62% |
| DELL260116P00060000 | 2024-05-02 9:52AM EDT | 60.00 | 2.30 | 2.00 | 2.30 | +0.30 | +15.00% | 10 | 117 | 43.40% |
| DELL260116P00062500 | 2024-04-19 3:17PM EDT | 62.50 | 3.20 | 2.30 | 2.65 | 0.00 | - | 3 | 30 | 43.04% |
| DELL260116P00065000 | 2024-04-12 10:43AM EDT | 65.00 | 3.15 | 2.75 | 3.10 | 0.00 | - | 1 | 154 | 42.98% |
| DELL260116P00067500 | 2024-04-09 11:22AM EDT | 67.50 | 3.50 | 3.10 | 3.50 | 0.00 | - | 2 | 7 | 42.54% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 70.00 | 4.50 | 3.50 | 4.00 | 0.00 | - | 2 | 11 | 42.37% |
| DELL260116P00072500 | 2024-04-12 2:49PM EDT | 72.50 | 4.83 | 4.00 | 4.60 | 0.00 | - | 1 | 313 | 42.39% |
| DELL260116P00075000 | 2024-05-02 12:57PM EDT | 75.00 | 4.90 | 4.60 | 5.20 | +0.24 | +5.15% | 20 | 104 | 42.26% |
| DELL260116P00077500 | 2024-04-04 10:27AM EDT | 77.50 | 4.75 | 5.20 | 5.80 | 0.00 | - | 1 | 105 | 41.99% |
| DELL260116P00080000 | 2024-04-26 1:01PM EDT | 80.00 | 5.70 | 5.80 | 6.50 | 0.00 | - | 15 | 456 | 41.90% |
| DELL260116P00082500 | 2024-03-11 1:24PM EDT | 82.50 | 7.00 | 6.40 | 6.90 | 0.00 | - | 27 | 91 | 40.91% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 85.00 | 7.90 | 7.20 | 7.80 | 0.00 | - | 1 | 52 | 41.14% |
| DELL260116P00087500 | 2024-03-12 10:15AM EDT | 87.50 | 8.30 | 7.70 | 8.90 | 0.00 | - | 8 | 31 | 41.69% |
| DELL260116P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 8.40 | 8.80 | 9.90 | 0.00 | - | 2 | 998 | 41.86% |
| DELL260116P00092500 | 2024-03-08 10:54AM EDT | 92.50 | 9.60 | 8.40 | 10.20 | 0.00 | - | 21 | 46 | 40.41% |
| DELL260116P00095000 | 2024-05-01 10:13AM EDT | 95.00 | 11.30 | 10.60 | 12.20 | 0.00 | - | 100 | 135 | 42.47% |
| DELL260116P00097500 | 2024-04-04 10:27AM EDT | 97.50 | 10.25 | 9.70 | 12.00 | 0.00 | - | 1 | 1 | 39.92% |
| DELL260116P00100000 | 2024-05-01 10:13AM EDT | 100.00 | 13.20 | 12.50 | 13.50 | 0.00 | - | 100 | 191 | 40.72% |
| DELL260116P00105000 | 2024-05-01 10:55AM EDT | 105.00 | 15.66 | 14.50 | 15.10 | 0.00 | - | 1 | 11 | 39.38% |
| DELL260116P00110000 | 2024-05-02 1:40PM EDT | 110.00 | 17.39 | 16.70 | 17.40 | +0.85 | +5.14% | 3 | 19 | 39.07% |
| DELL260116P00115000 | 2024-05-02 3:56PM EDT | 115.00 | 19.50 | 19.20 | 20.80 | +1.00 | +5.41% | 5 | 23 | 40.34% |
| DELL260116P00120000 | 2024-04-26 3:17PM EDT | 120.00 | 22.50 | 21.90 | 22.50 | +1.50 | +7.14% | 120 | 30 | 38.48% |
| DELL260116P00125000 | 2024-04-29 11:27AM EDT | 125.00 | 23.70 | 24.50 | 25.30 | 0.00 | - | 2 | 124 | 38.21% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 26.50 | 25.70 | 29.20 | 0.00 | - | 12 | 19 | 39.44% |
| DELL260116P00135000 | 2024-03-04 11:05AM EDT | 135.00 | 27.50 | 26.40 | 29.00 | 0.00 | - | 1 | 2 | 34.05% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 140.00 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 33.43% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 145.00 | 39.00 | 36.70 | 37.60 | 0.00 | - | - | 0 | 36.66% |
| DELL260116P00150000 | 2024-05-01 2:53PM EDT | 150.00 | 41.80 | 40.10 | 41.00 | 0.00 | - | 1 | 5 | 36.27% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 64.60 | 67.60 | 0.00 | - | 2 | 1 | 33.02% |
© 2024 Yahoo. All rights reserved.