Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.78 | 0.00 | - | 2 | 0 | 65.00 | 0.11 | 0.00 | - | 15 | 15 |
| 56.50 | 0.00 | - | 4 | 8 | 70.00 | 0.03 | 0.00 | - | 1 | 2 |
| 47.20 | 0.00 | - | 1 | 2 | 75.00 | 0.03 | 0.00 | - | 2 | 1 |
| 42.20 | 0.00 | - | 18 | 18 | 80.00 | 0.10 | 0.00 | - | 1 | 2 |
| 37.10 | 0.00 | - | 1 | 1 | 85.00 | 0.10 | 0.00 | - | 50 | 197 |
| 30.30 | 0.00 | - | 1 | 3 | 90.00 | 0.01 | 0.00 | - | 1 | 78 |
| 28.08 | 0.00 | - | 20 | 26 | 95.00 | 0.03 | -0.01 | -25.00% | 8 | 597 |
| 33.20 | +3.00 | +9.93% | 10 | 140 | 100.00 | 0.03 | -0.02 | -40.00% | 30 | 1,295 |
| 18.80 | 0.00 | - | 30 | 36 | 103.00 | 0.05 | 0.00 | - | 1,666 | 1,670 |
| - | - | - | - | - | 104.00 | 0.05 | 0.00 | - | 285 | 295 |
| 27.50 | +1.20 | +4.56% | 1 | 167 | 105.00 | 0.03 | -0.04 | -57.14% | 6 | 1,132 |
| 24.74 | 0.00 | - | 2 | 13 | 106.00 | 0.03 | 0.00 | - | 1 | 361 |
| 23.50 | 0.00 | - | 6 | 11 | 107.00 | 0.05 | 0.00 | - | 2 | 571 |
| 14.10 | 0.00 | - | 1 | 10 | 108.00 | 0.05 | 0.00 | - | 2 | 152 |
| 13.20 | 0.00 | - | 8 | 4 | 109.00 | 0.05 | -0.06 | -54.55% | 10 | 35 |
| 22.40 | 0.00 | - | 46 | 770 | 110.00 | 0.05 | -0.03 | -37.50% | 126 | 2,078 |
| 15.55 | 0.00 | - | 4 | 9 | 111.00 | 0.05 | -0.20 | -80.00% | 2 | 36 |
| 19.90 | -0.39 | -1.92% | 17 | 65 | 112.00 | 0.09 | -0.01 | -10.00% | 2 | 237 |
| 17.04 | 0.00 | - | 1 | 28 | 113.00 | 0.15 | -0.21 | -58.33% | 4 | 711 |
| 8.40 | 0.00 | - | 17 | 19 | 114.00 | 0.16 | +0.09 | +128.57% | 26 | 404 |
| 17.20 | +0.60 | +3.61% | 17 | 762 | 115.00 | 0.07 | -0.01 | -12.50% | 49 | 1,688 |
| 11.00 | 0.00 | - | 2 | 119 | 116.00 | 0.14 | +0.04 | +40.00% | 2 | 577 |
| 13.42 | 0.00 | - | 1 | 33 | 117.00 | 0.14 | -0.01 | -6.67% | 3 | 1,240 |
| 8.10 | 0.00 | - | 1 | 43 | 118.00 | 0.15 | 0.00 | - | 1 | 1,463 |
| 12.95 | 0.00 | - | 2 | 97 | 119.00 | 0.10 | 0.00 | - | 22 | 2,357 |
| 13.10 | +0.70 | +5.65% | 23 | 1,652 | 120.00 | 0.05 | -0.10 | -66.67% | 640 | 2,091 |
| 10.62 | -0.38 | -3.45% | 4 | 63 | 121.00 | 0.10 | -0.15 | -60.00% | 286 | 224 |
| 10.89 | +0.99 | +10.00% | 3 | 56 | 122.00 | 0.20 | -0.16 | -44.44% | 176 | 300 |
| 9.10 | +0.59 | +6.93% | 6 | 143 | 123.00 | 0.20 | -0.30 | -60.00% | 237 | 504 |
| 8.65 | +0.85 | +10.90% | 16 | 147 | 124.00 | 0.27 | -0.27 | -50.00% | 77 | 380 |
| 8.40 | +0.55 | +7.01% | 991 | 3,074 | 125.00 | 0.32 | -0.40 | -55.56% | 477 | 2,009 |
| 8.90 | +2.18 | +32.44% | 6 | 171 | 126.00 | 0.47 | -0.43 | -47.78% | 169 | 213 |
| 6.20 | -0.10 | -1.59% | 71 | 781 | 127.00 | 0.55 | -0.50 | -47.62% | 63 | 201 |
| 5.45 | +0.35 | +6.86% | 74 | 1,091 | 128.00 | 0.80 | -0.60 | -42.86% | 78 | 138 |
| 4.35 | -0.55 | -11.22% | 40 | 185 | 129.00 | 1.00 | -0.60 | -37.50% | 182 | 111 |
| 3.90 | -0.50 | -11.36% | 1,501 | 3,805 | 130.00 | 1.30 | -0.70 | -35.00% | 220 | 491 |
| 3.70 | -0.10 | -2.63% | 159 | 472 | 131.00 | 1.65 | -0.86 | -34.26% | 159 | 148 |
| 3.15 | -0.05 | -1.56% | 250 | 292 | 132.00 | 2.10 | -0.85 | -28.81% | 512 | 212 |
| 2.52 | -0.13 | -4.91% | 301 | 178 | 133.00 | 2.60 | -1.09 | -29.54% | 903 | 12 |
| 2.12 | -0.20 | -8.62% | 176 | 415 | 134.00 | 3.80 | -0.30 | -7.32% | 75 | 28 |
| 1.75 | -0.20 | -10.26% | 1,082 | 3,427 | 135.00 | 4.46 | -1.04 | -18.91% | 79 | 57 |
| 1.40 | -0.24 | -14.63% | 188 | 145 | 136.00 | 4.80 | -0.86 | -15.19% | 14 | 5 |
| 1.15 | -0.15 | -11.54% | 68 | 37 | 137.00 | - | - | - | - | - |
| 0.90 | -0.15 | -14.29% | 278 | 312 | 138.00 | - | - | - | - | - |
| 0.73 | -0.12 | -14.12% | 173 | 47 | 139.00 | 9.40 | 0.00 | - | 1 | 3 |
| 0.57 | -0.18 | -24.00% | 509 | 2,632 | 140.00 | 8.52 | 0.00 | - | 5 | 82 |
| 0.18 | -0.12 | -40.00% | 32 | 41 | 144.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 82 | 1,942 | 145.00 | 15.93 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 40 | 2,226 | 150.00 | 26.20 | 0.00 | - | 1 | 1 |
| 0.15 | +0.07 | +87.50% | 8 | 301 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 875 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 785 | 165.00 | 34.00 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 382 | 170.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 270 | 175.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 88 | 180.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 185.00 | 63.50 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 190.00 | 63.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 9 | 1,459 | 195.00 | 70.60 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.