Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00035000 | 2024-05-30 9:55AM EDT | 35.00 | 133.10 | 97.90 | 101.80 | 0.00 | - | 1 | 0 | 300.20% |
| DELL240719C00037500 | 2024-05-29 3:35PM EDT | 37.50 | 140.10 | 95.50 | 99.30 | 0.00 | - | 2 | 1 | 285.60% |
| DELL240719C00040000 | 2024-05-29 3:36PM EDT | 40.00 | 137.75 | 93.00 | 96.80 | 0.00 | - | 2 | 0 | 272.02% |
| DELL240719C00042500 | 2024-05-29 3:36PM EDT | 42.50 | 135.10 | 90.50 | 94.30 | 0.00 | - | 3 | 2 | 259.38% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 66.80 | 68.90 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-05-31 10:31AM EDT | 67.50 | 68.50 | 66.10 | 68.30 | 0.00 | - | 1 | 251 | 137.79% |
| DELL240719C00070000 | 2024-06-14 3:48PM EDT | 70.00 | 64.40 | 64.20 | 65.90 | -3.50 | -5.15% | 2 | 312 | 89.26% |
| DELL240719C00072500 | 2024-05-16 12:16PM EDT | 72.50 | 75.00 | 60.70 | 64.50 | 0.00 | - | 4 | 56 | 91.02% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 75.00 | 58.29 | 58.20 | 62.00 | 0.00 | - | 2 | 82 | 86.52% |
| DELL240719C00077500 | 2024-05-23 1:52PM EDT | 77.50 | 77.20 | 57.30 | 59.40 | 0.00 | - | 1 | 37 | 115.19% |
| DELL240719C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 55.10 | 54.90 | 57.00 | +1.79 | +3.36% | 2 | 246 | 112.21% |
| DELL240719C00082500 | 2024-06-04 9:45AM EDT | 82.50 | 55.30 | 52.30 | 54.70 | 0.00 | - | 2 | 1,013 | 107.86% |
| DELL240719C00085000 | 2024-06-13 10:32AM EDT | 85.00 | 49.04 | 49.70 | 51.20 | 0.00 | - | 1 | 1,220 | 87.11% |
| DELL240719C00087500 | 2024-06-03 3:33PM EDT | 87.50 | 45.40 | 46.40 | 49.60 | 0.00 | - | 1 | 153 | 84.03% |
| DELL240719C00090000 | 2024-06-13 10:56AM EDT | 90.00 | 45.50 | 45.00 | 46.00 | 0.00 | - | 41 | 504 | 79.39% |
| DELL240719C00092500 | 2024-06-14 3:56PM EDT | 92.50 | 42.60 | 41.20 | 44.30 | -23.75 | -35.80% | 2 | 195 | 66.21% |
| DELL240719C00095000 | 2024-06-14 11:07AM EDT | 95.00 | 38.85 | 39.00 | 42.10 | -5.54 | -12.48% | 1 | 134 | 71.78% |
| DELL240719C00097500 | 2024-06-05 12:43PM EDT | 97.50 | 41.60 | 37.60 | 39.80 | 0.00 | - | 1 | 137 | 80.62% |
| DELL240719C00100000 | 2024-06-14 1:01PM EDT | 100.00 | 32.90 | 35.10 | 36.40 | -3.53 | -9.69% | 2 | 588 | 67.43% |
| DELL240719C00105000 | 2024-06-13 12:33PM EDT | 105.00 | 30.00 | 30.30 | 32.10 | 0.00 | - | 1 | 1,040 | 66.04% |
| DELL240719C00110000 | 2024-06-14 10:52AM EDT | 110.00 | 26.00 | 25.60 | 26.30 | -0.40 | -1.52% | 7 | 447 | 53.08% |
| DELL240719C00115000 | 2024-06-14 1:37PM EDT | 115.00 | 18.43 | 21.20 | 23.10 | -3.39 | -15.54% | 12 | 518 | 57.79% |
| DELL240719C00120000 | 2024-06-14 1:37PM EDT | 120.00 | 16.30 | 15.80 | 18.40 | -1.10 | -6.32% | 6 | 991 | 58.08% |
| DELL240719C00125000 | 2024-06-14 3:59PM EDT | 125.00 | 13.05 | 13.10 | 13.50 | -0.50 | -3.69% | 14 | 1,402 | 47.28% |
| DELL240719C00130000 | 2024-06-14 3:52PM EDT | 130.00 | 9.70 | 9.90 | 10.10 | -0.30 | -3.00% | 512 | 3,103 | 45.56% |
| DELL240719C00135000 | 2024-06-14 3:56PM EDT | 135.00 | 7.30 | 7.20 | 7.40 | +0.10 | +1.39% | 1,231 | 3,273 | 45.12% |
| DELL240719C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 5.20 | 5.00 | 5.30 | +0.08 | +1.56% | 1,232 | 5,780 | 45.12% |
| DELL240719C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 3.53 | 3.50 | 3.70 | -0.06 | -1.67% | 326 | 3,363 | 45.19% |
| DELL240719C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 2.45 | 2.35 | 2.60 | 0.00 | - | 791 | 3,747 | 45.92% |
| DELL240719C00155000 | 2024-06-14 3:28PM EDT | 155.00 | 1.59 | 1.55 | 1.70 | -0.11 | -6.47% | 619 | 1,653 | 45.65% |
| DELL240719C00160000 | 2024-06-14 3:48PM EDT | 160.00 | 1.15 | 1.05 | 1.20 | +0.01 | +0.88% | 253 | 6,566 | 46.80% |
| DELL240719C00165000 | 2024-06-14 3:45PM EDT | 165.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 69 | 1,631 | 47.95% |
| DELL240719C00170000 | 2024-06-14 3:54PM EDT | 170.00 | 0.59 | 0.55 | 0.65 | -0.01 | -1.67% | 98 | 4,134 | 49.85% |
| DELL240719C00175000 | 2024-06-14 3:21PM EDT | 175.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 131 | 5,164 | 50.54% |
| DELL240719C00180000 | 2024-06-14 3:42PM EDT | 180.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 25 | 4,597 | 52.25% |
| DELL240719C00185000 | 2024-06-14 3:42PM EDT | 185.00 | 0.30 | 0.15 | 0.50 | +0.08 | +36.36% | 1 | 4,140 | 55.47% |
| DELL240719C00190000 | 2024-06-14 3:17PM EDT | 190.00 | 0.24 | 0.10 | 0.30 | +0.04 | +20.00% | 5 | 1,940 | 54.79% |
| DELL240719C00195000 | 2024-06-14 3:49PM EDT | 195.00 | 0.15 | 0.15 | 0.75 | -0.05 | -25.00% | 4 | 283 | 66.41% |
| DELL240719C00200000 | 2024-06-14 3:35PM EDT | 200.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 27 | 4,388 | 60.25% |
| DELL240719C00210000 | 2024-06-13 1:11PM EDT | 210.00 | 0.17 | 0.05 | 0.25 | +0.07 | +70.00% | 2 | 192 | 65.04% |
| DELL240719C00220000 | 2024-06-14 3:46PM EDT | 220.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 74 | 1,116 | 70.70% |
| DELL240719C00230000 | 2024-06-13 3:17PM EDT | 230.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 49 | 72.27% |
| DELL240719C00240000 | 2024-06-13 2:14PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 210 | 71.48% |
| DELL240719C00250000 | 2024-06-14 1:39PM EDT | 250.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 3 | 842 | 79.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00035000 | 2024-05-21 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 157.81% |
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 168.75% |
| DELL240719P00045000 | 2024-05-15 12:14PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 168.16% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 137.11% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 150.78% |
| DELL240719P00060000 | 2024-05-31 10:13AM EDT | 60.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 113.48% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 111.33% |
| DELL240719P00065000 | 2024-06-03 10:22AM EDT | 65.00 | 1.02 | 0.00 | 0.05 | 0.00 | - | 4 | 244 | 88.28% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 134.47% |
| DELL240719P00070000 | 2024-06-07 11:26AM EDT | 70.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 96.29% |
| DELL240719P00072500 | 2024-05-23 10:01AM EDT | 72.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 349 | 99.61% |
| DELL240719P00075000 | 2024-06-11 2:28PM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 169 | 100.49% |
| DELL240719P00077500 | 2024-06-04 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 80.08% |
| DELL240719P00080000 | 2024-06-11 2:19PM EDT | 80.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 2 | 154 | 83.89% |
| DELL240719P00082500 | 2024-05-13 11:03AM EDT | 82.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 183 | 98.68% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 3 | 208 | 81.49% |
| DELL240719P00087500 | 2024-05-31 10:12AM EDT | 87.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 297 | 78.03% |
| DELL240719P00090000 | 2024-06-12 10:07AM EDT | 90.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 237 | 60.45% |
| DELL240719P00092500 | 2024-06-13 9:54AM EDT | 92.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 391 | 66.50% |
| DELL240719P00095000 | 2024-06-14 2:59PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 358 | 53.22% |
| DELL240719P00097500 | 2024-06-14 1:57PM EDT | 97.50 | 0.13 | 0.05 | 0.20 | -0.05 | -27.78% | 23 | 173 | 51.37% |
| DELL240719P00100000 | 2024-06-14 11:26AM EDT | 100.00 | 0.24 | 0.15 | 0.25 | +0.07 | +41.18% | 6 | 917 | 51.66% |
| DELL240719P00105000 | 2024-06-14 1:45PM EDT | 105.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 10 | 3,830 | 49.22% |
| DELL240719P00110000 | 2024-06-14 3:47PM EDT | 110.00 | 0.49 | 0.40 | 0.55 | +0.07 | +16.67% | 114 | 9,406 | 46.00% |
| DELL240719P00115000 | 2024-06-14 3:47PM EDT | 115.00 | 0.96 | 0.80 | 0.95 | +0.16 | +20.00% | 354 | 1,621 | 43.99% |
| DELL240719P00120000 | 2024-06-14 3:39PM EDT | 120.00 | 1.65 | 1.45 | 1.65 | +0.21 | +14.58% | 263 | 3,616 | 42.65% |
| DELL240719P00125000 | 2024-06-14 3:35PM EDT | 125.00 | 2.70 | 2.60 | 2.80 | +0.25 | +10.20% | 173 | 2,692 | 41.93% |
| DELL240719P00130000 | 2024-06-14 3:51PM EDT | 130.00 | 4.49 | 4.20 | 4.50 | +0.30 | +7.16% | 221 | 2,111 | 41.55% |
| DELL240719P00135000 | 2024-06-14 3:59PM EDT | 135.00 | 6.75 | 6.50 | 6.80 | +0.45 | +7.14% | 199 | 1,940 | 41.35% |
| DELL240719P00140000 | 2024-06-14 3:43PM EDT | 140.00 | 9.70 | 9.40 | 9.70 | +0.93 | +10.60% | 48 | 1,646 | 41.26% |
| DELL240719P00145000 | 2024-06-14 3:47PM EDT | 145.00 | 13.70 | 12.80 | 13.20 | +1.20 | +9.60% | 22 | 1,079 | 41.66% |
| DELL240719P00150000 | 2024-06-14 3:00PM EDT | 150.00 | 17.46 | 16.70 | 17.10 | +0.21 | +1.22% | 6 | 1,078 | 41.82% |
| DELL240719P00155000 | 2024-06-13 11:07AM EDT | 155.00 | 20.68 | 20.50 | 21.50 | 0.00 | - | 1 | 475 | 43.56% |
| DELL240719P00160000 | 2024-06-13 3:13PM EDT | 160.00 | 24.40 | 24.10 | 26.00 | 0.00 | - | 12 | 478 | 44.21% |
| DELL240719P00165000 | 2024-06-13 3:39PM EDT | 165.00 | 30.26 | 29.10 | 30.70 | 0.00 | - | 3 | 352 | 45.46% |
| DELL240719P00170000 | 2024-06-13 3:39PM EDT | 170.00 | 34.96 | 34.10 | 35.80 | 0.00 | - | 1 | 167 | 52.00% |
| DELL240719P00175000 | 2024-06-07 3:58PM EDT | 175.00 | 45.41 | 39.30 | 40.60 | 0.00 | - | 1 | 25 | 53.22% |
| DELL240719P00180000 | 2024-06-13 3:21PM EDT | 180.00 | 44.27 | 43.40 | 45.60 | 0.00 | - | 3 | 2 | 57.62% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 185.00 | 51.83 | 48.50 | 52.20 | 0.00 | - | 10 | 0 | 55.66% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 195.00 | 30.10 | 58.50 | 61.60 | 0.00 | - | - | 0 | 86.47% |
| DELL240719P00200000 | 2024-05-31 9:34AM EDT | 200.00 | 61.58 | 63.80 | 65.60 | 0.00 | - | 6 | 0 | 73.34% |
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 220.00 | 53.63 | 83.60 | 87.20 | 0.00 | - | 1 | 0 | 80.96% |
| DELL240719P00230000 | 2024-06-03 3:54PM EDT | 230.00 | 97.80 | 93.50 | 95.60 | 0.00 | - | 2 | 0 | 93.02% |
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 240.00 | 110.20 | 103.80 | 106.20 | 0.00 | - | 2 | 0 | 112.45% |
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 250.00 | 116.50 | 113.80 | 117.20 | 0.00 | - | 1 | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.