Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00103000 | 2024-04-23 11:59AM EDT | 103.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240426C00107000 | 2024-04-22 12:06PM EDT | 107.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DELL240426C00108000 | 2024-04-24 10:08AM EDT | 108.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00109000 | 2024-04-22 12:39PM EDT | 109.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240426C00110000 | 2024-04-24 2:02PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240426C00111000 | 2024-04-24 10:56AM EDT | 111.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240426C00112000 | 2024-04-24 10:34AM EDT | 112.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426C00113000 | 2024-04-23 12:43PM EDT | 113.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240426C00114000 | 2024-04-24 3:50PM EDT | 114.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426C00115000 | 2024-04-24 3:50PM EDT | 115.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DELL240426C00116000 | 2024-04-24 3:54PM EDT | 116.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| DELL240426C00117000 | 2024-04-24 1:33PM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| DELL240426C00118000 | 2024-04-24 1:47PM EDT | 118.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DELL240426C00119000 | 2024-04-24 3:48PM EDT | 119.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| DELL240426C00120000 | 2024-04-24 3:59PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 0.00% |
| DELL240426C00121000 | 2024-04-24 3:53PM EDT | 121.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| DELL240426C00122000 | 2024-04-24 3:59PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 6.25% |
| DELL240426C00123000 | 2024-04-24 3:59PM EDT | 123.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| DELL240426C00124000 | 2024-04-24 3:59PM EDT | 124.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 12.50% |
| DELL240426C00125000 | 2024-04-24 3:59PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,994 | 0 | 12.50% |
| DELL240426C00126000 | 2024-04-24 3:28PM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| DELL240426C00127000 | 2024-04-24 3:24PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 25.00% |
| DELL240426C00128000 | 2024-04-24 3:35PM EDT | 128.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 25.00% |
| DELL240426C00129000 | 2024-04-24 1:30PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DELL240426C00130000 | 2024-04-24 2:38PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 25.00% |
| DELL240426C00131000 | 2024-04-24 9:36AM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240426C00132000 | 2024-04-24 2:23PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240426C00133000 | 2024-04-24 9:34AM EDT | 133.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240426C00134000 | 2024-04-24 9:47AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240426C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240426C00145000 | 2024-04-15 12:30PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 259.77% |
| DELL240426P00090000 | 2024-04-22 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DELL240426P00100000 | 2024-04-24 2:23PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240426P00102000 | 2024-04-22 3:17PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240426P00103000 | 2024-04-24 2:23PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00104000 | 2024-04-24 9:41AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240426P00105000 | 2024-04-24 10:12AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DELL240426P00107000 | 2024-04-23 12:16PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| DELL240426P00108000 | 2024-04-24 9:32AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240426P00109000 | 2024-04-24 12:07PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240426P00110000 | 2024-04-24 12:15PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240426P00112000 | 2024-04-24 3:02PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| DELL240426P00113000 | 2024-04-24 2:57PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| DELL240426P00114000 | 2024-04-24 3:45PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| DELL240426P00115000 | 2024-04-24 3:55PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| DELL240426P00116000 | 2024-04-24 3:59PM EDT | 116.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| DELL240426P00117000 | 2024-04-24 3:54PM EDT | 117.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| DELL240426P00118000 | 2024-04-24 3:50PM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| DELL240426P00119000 | 2024-04-24 3:07PM EDT | 119.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| DELL240426P00120000 | 2024-04-24 3:49PM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.78% |
| DELL240426P00121000 | 2024-04-24 3:14PM EDT | 121.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| DELL240426P00122000 | 2024-04-24 2:28PM EDT | 122.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| DELL240426P00123000 | 2024-04-24 3:57PM EDT | 123.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DELL240426P00124000 | 2024-04-24 3:28PM EDT | 124.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DELL240426P00125000 | 2024-04-23 2:20PM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL240426P00126000 | 2024-04-24 1:33PM EDT | 126.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426P00127000 | 2024-04-18 1:07PM EDT | 127.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240426P00128000 | 2024-04-23 10:49AM EDT | 128.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00130000 | 2024-04-24 10:05AM EDT | 130.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240426P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL240426P00136000 | 2024-04-24 2:53PM EDT | 136.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00139000 | 2024-04-24 2:53PM EDT | 139.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.