Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00085000 | 2024-05-31 12:48PM EDT | 85.00 | 49.27 | 48.40 | 51.70 | 0.00 | - | 1 | 1 | 105.08% |
| DELL240628C00095000 | 2024-06-03 11:17AM EDT | 95.00 | 38.00 | 39.50 | 41.60 | 0.00 | - | 1 | 1 | 116.11% |
| DELL240628C00100000 | 2024-06-12 3:53PM EDT | 100.00 | 32.00 | 34.50 | 36.40 | 0.00 | - | 1 | 1 | 97.85% |
| DELL240628C00105000 | 2024-05-31 12:24PM EDT | 105.00 | 27.44 | 29.70 | 31.80 | 0.00 | - | 1 | 1 | 94.73% |
| DELL240628C00110000 | 2024-06-03 9:47AM EDT | 110.00 | 25.50 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 66.06% |
| DELL240628C00115000 | 2024-06-14 11:47AM EDT | 115.00 | 17.40 | 19.60 | 20.80 | -3.07 | -15.00% | 3 | 5 | 50.20% |
| DELL240628C00116000 | 2024-06-05 12:38PM EDT | 116.00 | 23.40 | 19.00 | 20.80 | 0.00 | - | 2 | 1 | 67.68% |
| DELL240628C00117000 | 2024-06-13 9:34AM EDT | 117.00 | 16.50 | 16.90 | 19.20 | 0.00 | - | 1 | 6 | 70.78% |
| DELL240628C00119000 | 2024-05-30 2:08PM EDT | 119.00 | 54.30 | 15.00 | 18.30 | 0.00 | - | 1 | 6 | 53.96% |
| DELL240628C00120000 | 2024-06-14 3:32PM EDT | 120.00 | 15.00 | 15.20 | 16.80 | +0.65 | +4.53% | 2 | 11 | 58.30% |
| DELL240628C00121000 | 2024-05-30 9:45AM EDT | 121.00 | 49.58 | 14.30 | 15.80 | 0.00 | - | 1 | 2 | 56.30% |
| DELL240628C00122000 | 2024-06-13 12:23PM EDT | 122.00 | 13.40 | 12.00 | 14.30 | 0.00 | - | 1 | 1 | 57.52% |
| DELL240628C00123000 | 2024-06-10 10:30AM EDT | 123.00 | 12.59 | 12.60 | 13.70 | 0.00 | - | 3 | 2 | 52.10% |
| DELL240628C00124000 | 2024-06-07 2:26PM EDT | 124.00 | 8.20 | 10.60 | 13.30 | 0.00 | - | 1 | 3 | 65.28% |
| DELL240628C00125000 | 2024-06-14 3:16PM EDT | 125.00 | 10.25 | 10.80 | 11.90 | -0.25 | -2.38% | 3 | 38 | 56.64% |
| DELL240628C00126000 | 2024-06-14 12:54PM EDT | 126.00 | 8.45 | 9.90 | 11.50 | -1.55 | -15.50% | 15 | 11 | 50.64% |
| DELL240628C00127000 | 2024-06-14 2:47PM EDT | 127.00 | 8.10 | 9.10 | 10.70 | +0.45 | +5.88% | 23 | 30 | 59.53% |
| DELL240628C00128000 | 2024-06-14 12:15PM EDT | 128.00 | 7.50 | 6.90 | 9.60 | -1.80 | -19.35% | 63 | 67 | 54.66% |
| DELL240628C00129000 | 2024-06-14 10:55AM EDT | 129.00 | 7.80 | 7.80 | 8.90 | -0.80 | -9.30% | 3 | 68 | 54.27% |
| DELL240628C00130000 | 2024-06-14 3:25PM EDT | 130.00 | 7.20 | 6.50 | 7.90 | -1.10 | -13.25% | 52 | 241 | 50.37% |
| DELL240628C00131000 | 2024-06-14 3:40PM EDT | 131.00 | 6.20 | 5.90 | 7.30 | -1.50 | -19.48% | 38 | 79 | 50.59% |
| DELL240628C00132000 | 2024-06-14 3:56PM EDT | 132.00 | 6.00 | 5.30 | 6.50 | -0.60 | -9.09% | 51 | 416 | 48.43% |
| DELL240628C00133000 | 2024-06-14 3:57PM EDT | 133.00 | 5.40 | 5.40 | 5.90 | -0.30 | -5.26% | 115 | 612 | 48.05% |
| DELL240628C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 4.90 | 4.90 | 5.50 | -0.40 | -7.55% | 87 | 399 | 49.34% |
| DELL240628C00135000 | 2024-06-14 3:51PM EDT | 135.00 | 4.50 | 4.40 | 4.60 | -0.11 | -2.39% | 1,016 | 1,157 | 45.36% |
| DELL240628C00136000 | 2024-06-14 3:59PM EDT | 136.00 | 3.95 | 4.00 | 4.20 | -0.22 | -5.28% | 285 | 419 | 46.02% |
| DELL240628C00137000 | 2024-06-14 3:24PM EDT | 137.00 | 3.30 | 3.50 | 3.90 | -0.45 | -12.00% | 200 | 826 | 47.31% |
| DELL240628C00138000 | 2024-06-14 3:59PM EDT | 138.00 | 3.20 | 3.10 | 3.50 | -0.19 | -5.60% | 82 | 317 | 47.31% |
| DELL240628C00139000 | 2024-06-14 3:55PM EDT | 139.00 | 2.65 | 2.30 | 3.20 | -0.37 | -12.25% | 80 | 271 | 48.04% |
| DELL240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 2.54 | 2.50 | 2.60 | -0.11 | -4.15% | 557 | 1,909 | 45.31% |
| DELL240628C00141000 | 2024-06-14 2:32PM EDT | 141.00 | 1.83 | 2.15 | 2.50 | -0.67 | -26.80% | 18 | 483 | 47.53% |
| DELL240628C00142000 | 2024-06-14 3:25PM EDT | 142.00 | 1.78 | 1.90 | 2.10 | -0.45 | -20.18% | 228 | 227 | 46.24% |
| DELL240628C00143000 | 2024-06-14 2:57PM EDT | 143.00 | 1.45 | 1.70 | 2.75 | -0.42 | -22.46% | 148 | 355 | 50.66% |
| DELL240628C00144000 | 2024-06-14 3:58PM EDT | 144.00 | 1.50 | 1.45 | 1.65 | -0.30 | -16.67% | 63 | 182 | 46.63% |
| DELL240628C00145000 | 2024-06-14 3:57PM EDT | 145.00 | 1.35 | 1.30 | 1.45 | -0.15 | -10.00% | 540 | 572 | 46.70% |
| DELL240628C00146000 | 2024-06-14 3:51PM EDT | 146.00 | 1.15 | 1.15 | 1.40 | -0.35 | -23.33% | 14 | 100 | 48.58% |
| DELL240628C00147000 | 2024-06-14 2:43PM EDT | 147.00 | 0.82 | 1.00 | 1.45 | -0.38 | -31.67% | 106 | 154 | 51.76% |
| DELL240628C00148000 | 2024-06-14 3:25PM EDT | 148.00 | 0.86 | 0.90 | 1.00 | -0.16 | -15.69% | 5 | 195 | 47.49% |
| DELL240628C00149000 | 2024-06-14 3:37PM EDT | 149.00 | 0.80 | 0.75 | 0.90 | -0.25 | -23.81% | 21 | 580 | 48.05% |
| DELL240628C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 0.75 | 0.70 | 1.10 | -0.16 | -17.58% | 36 | 1,322 | 50.20% |
| DELL240628C00152500 | 2024-06-14 2:09PM EDT | 152.50 | 0.40 | 0.50 | 0.95 | -0.30 | -42.86% | 6 | 100 | 52.08% |
| DELL240628C00155000 | 2024-06-14 3:38PM EDT | 155.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 13 | 232 | 50.49% |
| DELL240628C00157500 | 2024-06-14 3:54PM EDT | 157.50 | 0.35 | 0.25 | 0.35 | -0.06 | -14.63% | 42 | 180 | 50.20% |
| DELL240628C00160000 | 2024-06-14 3:39PM EDT | 160.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 73 | 394 | 52.25% |
| DELL240628C00162500 | 2024-06-14 12:58PM EDT | 162.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 6 | 138 | 53.81% |
| DELL240628C00165000 | 2024-06-14 2:19PM EDT | 165.00 | 0.15 | 0.10 | 0.30 | -0.03 | -16.67% | 11 | 224 | 57.32% |
| DELL240628C00167500 | 2024-06-13 11:08AM EDT | 167.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 220 | 60.84% |
| DELL240628C00170000 | 2024-06-14 12:48PM EDT | 170.00 | 0.14 | 0.10 | 0.30 | -0.01 | -6.67% | 6 | 654 | 64.16% |
| DELL240628C00175000 | 2024-06-14 9:35AM EDT | 175.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 2 | 551 | 61.13% |
| DELL240628C00180000 | 2024-06-13 3:37PM EDT | 180.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 352 | 71.58% |
| DELL240628C00185000 | 2024-06-14 3:21PM EDT | 185.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 78 | 72.07% |
| DELL240628C00190000 | 2024-06-14 1:13PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 17 | 104 | 77.34% |
| DELL240628C00195000 | 2024-06-13 11:00AM EDT | 195.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 82.23% |
| DELL240628C00200000 | 2024-06-14 1:13PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 325 | 83.20% |
| DELL240628C00205000 | 2024-06-13 9:53AM EDT | 205.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 42 | 97.85% |
| DELL240628C00210000 | 2024-06-12 1:01PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 33 | 85.16% |
| DELL240628C00215000 | 2024-06-13 11:14AM EDT | 215.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 116.21% |
| DELL240628C00220000 | 2024-06-13 10:07AM EDT | 220.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 120.90% |
| DELL240628C00225000 | 2024-06-07 10:22AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 96.88% |
| DELL240628C00230000 | 2024-05-30 11:53AM EDT | 230.00 | 2.10 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 136.91% |
| DELL240628C00240000 | 2024-05-31 1:32PM EDT | 240.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 8 | 145.80% |
| DELL240628C00250000 | 2024-06-10 12:49PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 198 | 122.66% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-06-13 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 128.91% |
| DELL240628P00090000 | 2024-06-14 10:43AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 3 | 82.81% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 17 | 1 | 78.52% |
| DELL240628P00100000 | 2024-06-13 3:56PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 6 | 116 | 71.88% |
| DELL240628P00105000 | 2024-06-14 1:39PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 391 | 64.26% |
| DELL240628P00110000 | 2024-06-14 3:50PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 54 | 285 | 53.71% |
| DELL240628P00115000 | 2024-06-14 1:57PM EDT | 115.00 | 0.23 | 0.10 | 0.30 | +0.10 | +76.92% | 40 | 200 | 53.42% |
| DELL240628P00116000 | 2024-06-13 11:30AM EDT | 116.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 13 | 49 | 51.07% |
| DELL240628P00117000 | 2024-06-14 3:50PM EDT | 117.00 | 0.25 | 0.05 | 0.30 | +0.05 | +25.00% | 22 | 2,856 | 48.78% |
| DELL240628P00118000 | 2024-06-14 2:17PM EDT | 118.00 | 0.40 | 0.25 | 0.30 | +0.12 | +42.86% | 8 | 2,657 | 46.48% |
| DELL240628P00119000 | 2024-06-14 3:17PM EDT | 119.00 | 0.37 | 0.25 | 0.35 | +0.12 | +48.00% | 7 | 61 | 45.70% |
| DELL240628P00120000 | 2024-06-14 2:48PM EDT | 120.00 | 0.45 | 0.25 | 0.40 | +0.10 | +28.57% | 927 | 5,285 | 44.73% |
| DELL240628P00121000 | 2024-06-14 3:32PM EDT | 121.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 34 | 1,578 | 44.82% |
| DELL240628P00122000 | 2024-06-14 3:52PM EDT | 122.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 36 | 53 | 44.53% |
| DELL240628P00123000 | 2024-06-14 2:43PM EDT | 123.00 | 0.90 | 0.60 | 0.70 | +0.35 | +63.64% | 38 | 79 | 43.90% |
| DELL240628P00124000 | 2024-06-14 3:58PM EDT | 124.00 | 0.80 | 0.35 | 1.25 | -0.06 | -6.98% | 56 | 1,757 | 50.34% |
| DELL240628P00125000 | 2024-06-14 3:58PM EDT | 125.00 | 0.94 | 0.80 | 1.20 | +0.12 | +14.63% | 103 | 590 | 46.53% |
| DELL240628P00126000 | 2024-06-14 3:58PM EDT | 126.00 | 1.15 | 1.05 | 1.60 | +0.10 | +9.52% | 15 | 121 | 49.05% |
| DELL240628P00127000 | 2024-06-14 3:54PM EDT | 127.00 | 1.35 | 1.25 | 1.75 | +0.05 | +3.85% | 90 | 1,145 | 47.71% |
| DELL240628P00128000 | 2024-06-14 3:51PM EDT | 128.00 | 1.60 | 1.50 | 1.90 | +0.12 | +8.11% | 68 | 229 | 46.14% |
| DELL240628P00129000 | 2024-06-14 3:44PM EDT | 129.00 | 2.00 | 1.45 | 2.50 | +0.26 | +14.94% | 51 | 195 | 49.56% |
| DELL240628P00130000 | 2024-06-14 3:58PM EDT | 130.00 | 2.20 | 1.70 | 2.25 | +0.20 | +10.00% | 356 | 1,026 | 42.99% |
| DELL240628P00131000 | 2024-06-14 3:46PM EDT | 131.00 | 2.72 | 2.10 | 2.60 | +0.17 | +6.67% | 801 | 2,440 | 42.97% |
| DELL240628P00132000 | 2024-06-14 3:58PM EDT | 132.00 | 3.00 | 2.45 | 3.00 | +0.19 | +6.76% | 133 | 413 | 43.07% |
| DELL240628P00133000 | 2024-06-14 2:56PM EDT | 133.00 | 3.97 | 3.10 | 4.00 | +0.52 | +15.07% | 18 | 1,180 | 48.85% |
| DELL240628P00134000 | 2024-06-14 3:52PM EDT | 134.00 | 3.98 | 3.30 | 4.00 | +0.28 | +7.57% | 68 | 107 | 44.19% |
| DELL240628P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 4.99 | 4.00 | 5.10 | +0.79 | +18.81% | 44 | 354 | 50.10% |
| DELL240628P00136000 | 2024-06-14 3:34PM EDT | 136.00 | 5.00 | 4.40 | 5.00 | 0.00 | - | 32 | 52 | 43.85% |
| DELL240628P00137000 | 2024-06-14 11:22AM EDT | 137.00 | 5.66 | 4.80 | 5.60 | +0.39 | +7.40% | 3 | 39 | 44.14% |
| DELL240628P00138000 | 2024-06-14 1:43PM EDT | 138.00 | 6.95 | 5.60 | 7.00 | +1.05 | +17.80% | 4 | 79 | 52.14% |
| DELL240628P00139000 | 2024-06-14 11:19AM EDT | 139.00 | 7.90 | 6.20 | 6.90 | -0.10 | -1.25% | 3 | 61 | 44.75% |
| DELL240628P00140000 | 2024-06-14 3:34PM EDT | 140.00 | 7.60 | 6.80 | 7.60 | +0.80 | +11.76% | 32 | 320 | 45.11% |
| DELL240628P00141000 | 2024-06-13 11:13AM EDT | 141.00 | 8.79 | 7.60 | 8.30 | +1.23 | +16.27% | 1 | 22 | 45.14% |
| DELL240628P00142000 | 2024-06-14 11:41AM EDT | 142.00 | 10.55 | 7.50 | 9.10 | +2.06 | +24.26% | 6 | 193 | 46.02% |
| DELL240628P00143000 | 2024-06-13 11:47AM EDT | 143.00 | 9.57 | 8.60 | 9.80 | 0.00 | - | 2 | 12 | 45.44% |
| DELL240628P00144000 | 2024-06-14 1:24PM EDT | 144.00 | 13.10 | 10.00 | 11.90 | +0.83 | +6.76% | 2 | 19 | 50.07% |
| DELL240628P00145000 | 2024-06-14 3:54PM EDT | 145.00 | 11.28 | 10.20 | 11.50 | +0.66 | +6.21% | 3 | 163 | 47.12% |
| DELL240628P00146000 | 2024-06-13 11:47AM EDT | 146.00 | 12.12 | 11.50 | 12.40 | 0.00 | - | 2 | 22 | 48.32% |
| DELL240628P00147000 | 2024-06-14 1:24PM EDT | 147.00 | 15.80 | 12.10 | 13.20 | -0.07 | -0.44% | 1 | 22 | 47.93% |
| DELL240628P00148000 | 2024-06-07 9:35AM EDT | 148.00 | 15.95 | 13.20 | 15.10 | 0.00 | - | 1 | 509 | 62.62% |
| DELL240628P00149000 | 2024-06-13 3:53PM EDT | 149.00 | 14.28 | 13.40 | 15.00 | 0.00 | - | 1 | 20 | 49.39% |
| DELL240628P00150000 | 2024-06-13 2:43PM EDT | 150.00 | 15.80 | 14.70 | 17.30 | +0.51 | +3.34% | 5 | 350 | 51.59% |
| DELL240628P00152500 | 2024-06-13 2:45PM EDT | 152.50 | 17.70 | 16.50 | 18.30 | 0.00 | - | 10 | 55 | 53.17% |
| DELL240628P00155000 | 2024-06-13 2:43PM EDT | 155.00 | 19.93 | 18.70 | 20.70 | 0.00 | - | 12 | 72 | 55.96% |
| DELL240628P00157500 | 2024-06-13 2:44PM EDT | 157.50 | 22.63 | 22.30 | 24.70 | 0.00 | - | 9 | 15 | 66.80% |
| DELL240628P00160000 | 2024-06-12 9:34AM EDT | 160.00 | 26.30 | 23.80 | 26.70 | 0.00 | - | 1 | 7 | 51.47% |
| DELL240628P00162500 | 2024-06-06 12:17PM EDT | 162.50 | 29.78 | 26.70 | 29.30 | 0.00 | - | 5 | 0 | 63.97% |
| DELL240628P00165000 | 2024-06-12 1:45PM EDT | 165.00 | 33.10 | 28.50 | 30.60 | 0.00 | - | 21 | 2 | 70.80% |
| DELL240628P00167500 | 2024-06-06 11:06AM EDT | 167.50 | 34.15 | 31.40 | 33.80 | 0.00 | - | 1 | 0 | 52.73% |
| DELL240628P00170000 | 2024-06-05 10:26AM EDT | 170.00 | 35.77 | 34.10 | 35.50 | -0.23 | -0.64% | 1 | 1 | 75.59% |
| DELL240628P00175000 | 2024-06-05 11:39AM EDT | 175.00 | 40.00 | 39.00 | 41.90 | 0.00 | - | 54 | 0 | 81.01% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 180.00 | 43.25 | 43.70 | 47.00 | 0.00 | - | 1 | 0 | 83.69% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 185.00 | 18.41 | 48.60 | 51.00 | 0.00 | - | - | 0 | 111.62% |
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 200.00 | 36.40 | 63.90 | 66.30 | 0.00 | - | 14 | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.