Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 62.70 | 67.50 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 52.90 | 57.50 | 0.00 | - | 1 | 0 | 492.19% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 47.70 | 52.50 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503C00080000 | 2024-05-03 3:52PM EDT | 80.00 | 45.10 | 42.70 | 47.50 | +6.52 | +16.90% | 5 | 6 | 50.00% |
| DELL240503C00085000 | 2024-05-03 3:44PM EDT | 85.00 | 40.20 | 37.80 | 42.50 | -1.74 | -4.15% | 5 | 5 | 310.94% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 295.31% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 24.00 | 24.80 | 0.00 | - | - | 0 | 0.00% |
| DELL240503C00100000 | 2024-05-03 9:42AM EDT | 100.00 | 26.40 | 23.00 | 27.50 | +10.30 | +63.98% | 4 | 10 | 226.56% |
| DELL240503C00101000 | 2024-05-03 2:52PM EDT | 101.00 | 25.50 | 22.30 | 26.50 | +1.50 | +6.25% | 9 | 1 | 247.66% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 21.00 | 25.50 | 0.00 | - | 1 | 1 | 209.38% |
| DELL240503C00103000 | 2024-05-03 9:55AM EDT | 103.00 | 24.00 | 20.00 | 24.50 | +1.58 | +7.05% | 3 | 3 | 200.78% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 23.00 | 19.10 | 23.50 | +6.95 | +43.30% | 1 | 6 | 202.73% |
| DELL240503C00105000 | 2024-05-03 11:01AM EDT | 105.00 | 20.20 | 18.40 | 22.50 | +2.43 | +13.67% | 3 | 2 | 217.58% |
| DELL240503C00106000 | 2024-05-03 9:41AM EDT | 106.00 | 19.18 | 17.10 | 21.50 | +1.98 | +11.51% | 2 | 39 | 185.16% |
| DELL240503C00107000 | 2024-05-02 12:41PM EDT | 107.00 | 14.80 | 16.00 | 20.50 | 0.00 | - | 8 | 1 | 167.19% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 19.10 | 15.60 | 19.50 | +1.63 | +9.33% | 2 | 14 | 200.98% |
| DELL240503C00109000 | 2024-05-02 10:56AM EDT | 109.00 | 12.20 | 14.00 | 18.50 | 0.00 | - | 2 | 6 | 150.78% |
| DELL240503C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 17.10 | 13.40 | 17.50 | +5.60 | +48.70% | 10 | 14 | 170.51% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 12.40 | 16.50 | 0.00 | - | 1 | 7 | 161.13% |
| DELL240503C00112000 | 2024-05-03 11:56AM EDT | 112.00 | 14.30 | 11.50 | 15.50 | +1.30 | +10.00% | 2 | 9 | 156.84% |
| DELL240503C00113000 | 2024-05-02 9:33AM EDT | 113.00 | 9.25 | 10.10 | 14.20 | 0.00 | - | 2 | 20 | 96.88% |
| DELL240503C00114000 | 2024-05-02 2:28PM EDT | 114.00 | 9.12 | 9.40 | 12.90 | 0.00 | - | 4 | 33 | 89.84% |
| DELL240503C00115000 | 2024-05-03 3:48PM EDT | 115.00 | 10.06 | 8.10 | 11.90 | +1.84 | +22.38% | 74 | 104 | 216.31% |
| DELL240503C00116000 | 2024-05-03 10:05AM EDT | 116.00 | 8.50 | 7.30 | 10.90 | +1.13 | +15.33% | 13 | 72 | 203.32% |
| DELL240503C00117000 | 2024-05-03 1:55PM EDT | 117.00 | 9.70 | 6.40 | 10.00 | +5.70 | +142.50% | 27 | 78 | 77.34% |
| DELL240503C00118000 | 2024-05-03 3:10PM EDT | 118.00 | 8.35 | 5.20 | 8.90 | +2.85 | +51.82% | 27 | 158 | 176.76% |
| DELL240503C00119000 | 2024-05-03 11:18AM EDT | 119.00 | 6.02 | 4.00 | 8.00 | +1.52 | +33.78% | 4 | 340 | 167.87% |
| DELL240503C00120000 | 2024-05-03 3:54PM EDT | 120.00 | 4.85 | 3.00 | 7.00 | +1.64 | +51.09% | 103 | 326 | 153.81% |
| DELL240503C00121000 | 2024-05-03 3:38PM EDT | 121.00 | 4.61 | 2.35 | 5.10 | +2.21 | +92.08% | 35 | 813 | 98.93% |
| DELL240503C00122000 | 2024-05-03 3:30PM EDT | 122.00 | 3.20 | 2.65 | 5.00 | +1.17 | +57.64% | 103 | 756 | 72.95% |
| DELL240503C00123000 | 2024-05-03 3:46PM EDT | 123.00 | 2.03 | 0.95 | 3.90 | +0.43 | +26.87% | 739 | 1,495 | 105.08% |
| DELL240503C00124000 | 2024-05-03 3:58PM EDT | 124.00 | 1.18 | 0.95 | 3.00 | +0.03 | +2.61% | 188 | 533 | 52.05% |
| DELL240503C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.59 | 0.25 | 2.70 | -0.31 | -34.44% | 1,248 | 2,419 | 54.54% |
| DELL240503C00126000 | 2024-05-03 3:57PM EDT | 126.00 | 0.30 | 0.10 | 0.60 | -0.38 | -55.88% | 1,423 | 754 | 37.60% |
| DELL240503C00127000 | 2024-05-03 3:58PM EDT | 127.00 | 0.40 | 0.20 | 0.40 | -0.15 | -27.27% | 2,554 | 766 | 41.70% |
| DELL240503C00128000 | 2024-05-03 3:58PM EDT | 128.00 | 0.35 | 0.15 | 1.05 | 0.00 | - | 2,224 | 1,019 | 62.89% |
| DELL240503C00129000 | 2024-05-03 3:58PM EDT | 129.00 | 0.05 | 0.10 | 0.25 | -0.30 | -85.71% | 822 | 414 | 53.81% |
| DELL240503C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 3,736 | 2,772 | 54.49% |
| DELL240503C00131000 | 2024-05-03 3:37PM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 3,208 | 2,573 | 56.84% |
| DELL240503C00132000 | 2024-05-03 3:49PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 346 | 1,165 | 50.00% |
| DELL240503C00133000 | 2024-05-03 3:15PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 95 | 2,385 | 56.25% |
| DELL240503C00134000 | 2024-05-03 2:55PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 13 | 267 | 61.72% |
| DELL240503C00135000 | 2024-05-03 3:48PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 31 | 442 | 67.19% |
| DELL240503C00136000 | 2024-05-03 3:53PM EDT | 136.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 4 | 321 | 86.33% |
| DELL240503C00137000 | 2024-05-03 3:53PM EDT | 137.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 181 | 78.13% |
| DELL240503C00138000 | 2024-05-02 3:07PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 224 | 83.59% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 57 | 139.84% |
| DELL240503C00140000 | 2024-05-02 3:40PM EDT | 140.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 17 | 921 | 93.75% |
| DELL240503C00141000 | 2024-05-03 9:50AM EDT | 141.00 | 0.09 | 0.00 | 0.05 | +0.06 | +200.00% | 1 | 81 | 99.22% |
| DELL240503C00142000 | 2024-05-03 2:53PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 24 | 104.69% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 18 | 17 | 219.34% |
| DELL240503C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 11 | 36 | 234.77% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 3 | 238.67% |
| DELL240503C00150000 | 2024-05-03 11:57AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 51 | 142.19% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 164.06% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 57 | 185.94% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 271.88% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 21 | 295.31% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 1 | 438.09% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 26 | 396.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 532.03% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 304.30% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 26 | 24 | 390.43% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 8 | 381.05% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 38 | 369.34% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 3 | 5 | 355.27% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 4 | 163 | 345.90% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 10 | 42 | 320.31% |
| DELL240503P00102000 | 2024-05-02 10:08AM EDT | 102.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 173 | 278.32% |
| DELL240503P00103000 | 2024-05-02 10:07AM EDT | 103.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 169.53% |
| DELL240503P00104000 | 2024-05-02 10:07AM EDT | 104.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 211 | 284.57% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 128 | 140.63% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 134.38% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | 1 | 24 | 259.57% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 200 | 295 | 213.87% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 344 | 125.78% |
| DELL240503P00110000 | 2024-05-03 11:44AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 1,046 | 107.81% |
| DELL240503P00111000 | 2024-05-01 3:24PM EDT | 111.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 641 | 571 | 100.78% |
| DELL240503P00112000 | 2024-05-03 3:58PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 15 | 386 | 93.75% |
| DELL240503P00113000 | 2024-05-03 11:52AM EDT | 113.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 5 | 109 | 87.50% |
| DELL240503P00114000 | 2024-05-03 11:40AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 208 | 931 | 81.25% |
| DELL240503P00115000 | 2024-05-03 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,053 | 82.42% |
| DELL240503P00116000 | 2024-05-03 12:23PM EDT | 116.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 18 | 469 | 67.19% |
| DELL240503P00117000 | 2024-05-03 1:49PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 71 | 1,037 | 60.94% |
| DELL240503P00118000 | 2024-05-03 2:58PM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 124 | 809 | 53.91% |
| DELL240503P00119000 | 2024-05-03 2:54PM EDT | 119.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 73 | 278 | 53.52% |
| DELL240503P00120000 | 2024-05-03 3:58PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1,085 | 2,983 | 46.09% |
| DELL240503P00121000 | 2024-05-03 12:34PM EDT | 121.00 | 0.06 | 0.00 | 0.05 | -0.44 | -88.00% | 136 | 228 | 38.28% |
| DELL240503P00122000 | 2024-05-03 11:40AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 204 | 619 | 30.66% |
| DELL240503P00123000 | 2024-05-03 12:16PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | -1.18 | -98.33% | 142 | 1,993 | 22.66% |
| DELL240503P00124000 | 2024-05-03 3:59PM EDT | 124.00 | 0.10 | 0.00 | 0.10 | -1.74 | -94.57% | 262 | 380 | 17.38% |
| DELL240503P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.57 | 0.40 | 0.90 | -1.93 | -77.20% | 2,661 | 418 | 36.33% |
| DELL240503P00126000 | 2024-05-03 3:59PM EDT | 126.00 | 1.20 | 0.60 | 2.50 | -2.00 | -62.50% | 1,316 | 99 | 76.95% |
| DELL240503P00127000 | 2024-05-03 3:56PM EDT | 127.00 | 2.60 | 1.45 | 3.40 | -2.18 | -45.61% | 813 | 40 | 88.48% |
| DELL240503P00128000 | 2024-05-03 3:55PM EDT | 128.00 | 3.80 | 1.30 | 3.80 | -1.50 | -28.30% | 504 | 14 | 76.76% |
| DELL240503P00129000 | 2024-05-03 3:55PM EDT | 129.00 | 4.90 | 2.25 | 4.90 | -1.61 | -24.73% | 520 | 43 | 93.36% |
| DELL240503P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 3.05 | 3.10 | 7.10 | -4.34 | -58.73% | 10 | 54 | 58.79% |
| DELL240503P00131000 | 2024-05-02 12:09PM EDT | 131.00 | 10.35 | 4.20 | 8.10 | 0.00 | - | 1 | 9 | 71.29% |
| DELL240503P00132000 | 2024-05-03 12:15PM EDT | 132.00 | 5.60 | 5.20 | 9.10 | -1.90 | -25.33% | 5 | 0 | 79.69% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 6.20 | 10.10 | 0.00 | - | 1 | 4 | 87.70% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 7.80 | 11.10 | 0.00 | - | 3 | 0 | 119.04% |
| DELL240503P00135000 | 2024-05-02 11:32AM EDT | 135.00 | 13.70 | 8.30 | 12.10 | 0.00 | - | 2 | 2 | 107.81% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 11.40 | 14.50 | 0.00 | - | 3 | 0 | 177.15% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 12.50 | 15.50 | 0.00 | - | 2 | 0 | 189.06% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 13.10 | 17.10 | 0.00 | - | 6 | 0 | 132.23% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 16.00 | 20.50 | 0.00 | - | 1 | 0 | 170.31% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 17.90 | 22.50 | 0.00 | - | 1 | 0 | 177.73% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 23.20 | 27.50 | 0.00 | - | - | 0 | 227.34% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 27.80 | 32.50 | 0.00 | - | 10 | 0 | 229.69% |
© 2024 Yahoo. All rights reserved.