Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 99.10 | 101.50 | 0.00 | - | 30 | 1 | 201.54% |
| DELL241018C00055000 | 2024-05-10 11:44AM EDT | 55.00 | 78.26 | 83.50 | 88.00 | 0.00 | - | - | 1 | 94.65% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-05-31 9:35AM EDT | 70.00 | 71.20 | 69.00 | 73.80 | +6.65 | +10.30% | 2 | 3 | 80.57% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 75.00 | 91.00 | 64.10 | 69.00 | 0.00 | - | 11 | 28 | 75.26% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 51.00 | 52.10 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 121.12% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 63.70 | 66.00 | 0.00 | - | 1 | 5 | 120.23% |
| DELL241018C00090000 | 2024-05-31 10:50AM EDT | 90.00 | 50.75 | 50.60 | 55.00 | +4.85 | +10.57% | 11 | 37 | 65.80% |
| DELL241018C00092500 | 2024-05-29 3:52PM EDT | 92.50 | 87.80 | 49.70 | 52.30 | 0.00 | - | 5 | 30 | 66.98% |
| DELL241018C00095000 | 2024-05-31 12:53PM EDT | 95.00 | 43.30 | 47.60 | 49.30 | -36.67 | -45.85% | 14 | 37 | 63.51% |
| DELL241018C00097500 | 2024-05-31 1:18PM EDT | 97.50 | 42.60 | 45.30 | 48.50 | -25.65 | -37.58% | 5 | 9 | 65.53% |
| DELL241018C00100000 | 2024-05-31 3:42PM EDT | 100.00 | 43.00 | 42.40 | 46.50 | -30.87 | -41.79% | 99 | 379 | 62.57% |
| DELL241018C00105000 | 2024-05-31 2:51PM EDT | 105.00 | 39.50 | 39.60 | 42.30 | -30.90 | -43.89% | 18 | 144 | 63.16% |
| DELL241018C00110000 | 2024-05-31 2:48PM EDT | 110.00 | 36.00 | 35.20 | 39.00 | -30.99 | -46.26% | 41 | 199 | 61.38% |
| DELL241018C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 26.50 | 32.20 | 34.90 | -30.52 | -53.53% | 11 | 86 | 60.21% |
| DELL241018C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 30.00 | 28.00 | 31.80 | -25.05 | -45.50% | 108 | 223 | 58.10% |
| DELL241018C00125000 | 2024-05-31 2:03PM EDT | 125.00 | 26.20 | 25.80 | 28.30 | -25.05 | -48.88% | 47 | 457 | 58.14% |
| DELL241018C00130000 | 2024-05-31 3:48PM EDT | 130.00 | 23.40 | 23.20 | 26.00 | -25.40 | -52.05% | 449 | 1,032 | 58.74% |
| DELL241018C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 21.00 | 20.80 | 23.30 | -26.65 | -55.93% | 439 | 398 | 58.36% |
| DELL241018C00140000 | 2024-05-31 3:55PM EDT | 140.00 | 18.84 | 18.40 | 20.00 | -23.76 | -55.77% | 618 | 607 | 56.51% |
| DELL241018C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 16.60 | 16.00 | 17.00 | -22.40 | -57.44% | 167 | 2,509 | 54.58% |
| DELL241018C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 14.50 | 14.50 | 14.90 | -20.10 | -58.09% | 972 | 2,169 | 54.72% |
| DELL241018C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 13.00 | 11.40 | 15.00 | -22.40 | -63.28% | 145 | 516 | 55.21% |
| DELL241018C00160000 | 2024-05-31 3:44PM EDT | 160.00 | 11.33 | 11.10 | 13.00 | -20.67 | -64.59% | 504 | 899 | 56.26% |
| DELL241018C00165000 | 2024-05-31 3:37PM EDT | 165.00 | 10.14 | 8.60 | 11.60 | -19.86 | -66.20% | 313 | 982 | 54.44% |
| DELL241018C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 8.67 | 8.60 | 9.90 | -17.53 | -66.91% | 448 | 553 | 55.52% |
| DELL241018C00175000 | 2024-05-31 3:37PM EDT | 175.00 | 7.70 | 6.90 | 8.20 | -16.23 | -67.82% | 321 | 573 | 53.47% |
| DELL241018C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 6.80 | 6.50 | 7.20 | -15.23 | -69.13% | 954 | 643 | 54.28% |
| DELL241018C00185000 | 2024-05-31 3:46PM EDT | 185.00 | 6.00 | 5.80 | 8.00 | -14.10 | -70.15% | 84 | 297 | 57.43% |
| DELL241018C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 5.34 | 3.30 | 5.80 | -13.55 | -71.73% | 90 | 345 | 51.43% |
| DELL241018C00195000 | 2024-05-31 10:57AM EDT | 195.00 | 3.38 | 2.60 | 4.90 | -13.62 | -80.12% | 4 | 674 | 50.59% |
| DELL241018C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 4.20 | 3.90 | 4.50 | -11.56 | -73.35% | 488 | 773 | 54.93% |
| DELL241018C00210000 | 2024-05-31 2:45PM EDT | 210.00 | 3.30 | 3.00 | 4.40 | -9.90 | -75.00% | 99 | 53 | 57.19% |
| DELL241018C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 2.55 | 2.30 | 3.00 | -8.28 | -76.45% | 287 | 320 | 55.90% |
| DELL241018C00230000 | 2024-05-31 2:45PM EDT | 230.00 | 2.00 | 0.75 | 2.50 | -7.50 | -78.95% | 27 | 64 | 53.02% |
| DELL241018C00240000 | 2024-05-31 2:42PM EDT | 240.00 | 1.72 | 0.95 | 1.85 | -5.93 | -77.52% | 183 | 268 | 54.49% |
| DELL241018C00250000 | 2024-05-31 3:37PM EDT | 250.00 | 1.20 | 1.15 | 1.40 | -5.62 | -82.40% | 628 | 23 | 56.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL241018P00050000 | 2024-05-31 12:53PM EDT | 50.00 | 0.09 | 0.00 | 0.15 | +0.02 | +28.57% | 1 | 8 | 67.19% |
| DELL241018P00055000 | 2024-05-15 9:33AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | -0.08 | -34.78% | 5 | 7 | 65.23% |
| DELL241018P00060000 | 2024-05-24 10:00AM EDT | 60.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 65.53% |
| DELL241018P00065000 | 2024-05-24 3:56PM EDT | 65.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 2,686 | 63.09% |
| DELL241018P00070000 | 2024-05-31 3:14PM EDT | 70.00 | 0.40 | 0.15 | 0.45 | +0.15 | +60.00% | 4 | 28 | 56.15% |
| DELL241018P00075000 | 2024-05-31 10:55AM EDT | 75.00 | 0.62 | 0.25 | 1.50 | -0.68 | -52.31% | 1 | 100 | 62.16% |
| DELL241018P00077500 | 2024-05-31 11:49AM EDT | 77.50 | 0.80 | 0.00 | 0.75 | -0.60 | -42.86% | 55 | 24 | 50.54% |
| DELL241018P00080000 | 2024-05-31 2:16PM EDT | 80.00 | 0.75 | 0.40 | 0.90 | +0.36 | +92.31% | 64 | 603 | 53.25% |
| DELL241018P00082500 | 2024-05-31 10:52AM EDT | 82.50 | 1.23 | 0.25 | 1.20 | +0.73 | +146.00% | 4 | 1,360 | 51.83% |
| DELL241018P00085000 | 2024-05-31 2:09PM EDT | 85.00 | 1.12 | 0.80 | 1.30 | +0.52 | +86.67% | 31 | 71 | 53.44% |
| DELL241018P00087500 | 2024-05-31 11:24AM EDT | 87.50 | 1.70 | 0.05 | 1.45 | +0.95 | +126.67% | 5 | 16 | 54.93% |
| DELL241018P00090000 | 2024-05-31 3:00PM EDT | 90.00 | 1.48 | 1.30 | 1.70 | +0.53 | +55.79% | 175 | 276 | 52.69% |
| DELL241018P00092500 | 2024-05-31 10:19AM EDT | 92.50 | 2.20 | 1.25 | 1.75 | +1.14 | +107.55% | 11 | 46 | 50.05% |
| DELL241018P00095000 | 2024-05-31 3:51PM EDT | 95.00 | 2.00 | 1.30 | 2.85 | +0.80 | +66.67% | 24 | 226 | 51.92% |
| DELL241018P00097500 | 2024-05-31 3:54PM EDT | 97.50 | 2.25 | 2.15 | 2.40 | +1.00 | +80.00% | 33 | 63 | 50.59% |
| DELL241018P00100000 | 2024-05-31 3:50PM EDT | 100.00 | 2.73 | 1.85 | 2.90 | +1.13 | +70.63% | 319 | 475 | 51.77% |
| DELL241018P00105000 | 2024-05-31 3:57PM EDT | 105.00 | 3.50 | 2.75 | 3.70 | +1.20 | +52.17% | 473 | 146 | 50.47% |
| DELL241018P00110000 | 2024-05-31 3:43PM EDT | 110.00 | 4.75 | 4.50 | 4.90 | +2.21 | +87.01% | 312 | 516 | 50.28% |
| DELL241018P00115000 | 2024-05-31 3:57PM EDT | 115.00 | 5.90 | 5.80 | 6.60 | +2.40 | +68.57% | 203 | 348 | 51.14% |
| DELL241018P00120000 | 2024-05-31 3:52PM EDT | 120.00 | 7.60 | 7.40 | 8.10 | +3.42 | +81.82% | 970 | 462 | 50.25% |
| DELL241018P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 9.40 | 9.20 | 10.00 | +3.69 | +64.62% | 488 | 355 | 49.98% |
| DELL241018P00130000 | 2024-05-31 3:52PM EDT | 130.00 | 11.60 | 9.40 | 13.10 | +5.30 | +84.13% | 628 | 1,225 | 52.71% |
| DELL241018P00135000 | 2024-05-31 3:40PM EDT | 135.00 | 13.81 | 13.50 | 14.00 | +5.98 | +76.37% | 354 | 220 | 47.88% |
| DELL241018P00140000 | 2024-05-31 3:55PM EDT | 140.00 | 16.40 | 16.20 | 16.60 | +7.10 | +76.34% | 456 | 2,664 | 47.61% |
| DELL241018P00145000 | 2024-05-31 3:46PM EDT | 145.00 | 19.60 | 17.80 | 19.40 | +8.20 | +71.93% | 138 | 219 | 47.23% |
| DELL241018P00150000 | 2024-05-31 3:16PM EDT | 150.00 | 22.34 | 22.00 | 22.70 | +8.74 | +64.26% | 74 | 291 | 47.65% |
| DELL241018P00155000 | 2024-05-31 2:20PM EDT | 155.00 | 26.50 | 23.60 | 27.50 | +11.10 | +72.08% | 52 | 444 | 51.89% |
| DELL241018P00160000 | 2024-05-31 2:52PM EDT | 160.00 | 29.50 | 27.40 | 31.20 | +11.40 | +62.98% | 40 | 196 | 52.42% |
| DELL241018P00165000 | 2024-05-31 1:00PM EDT | 165.00 | 36.50 | 32.00 | 34.80 | +15.80 | +76.33% | 53 | 86 | 52.18% |
| DELL241018P00170000 | 2024-05-31 3:14PM EDT | 170.00 | 36.15 | 34.70 | 38.50 | +12.15 | +50.63% | 37 | 167 | 51.76% |
| DELL241018P00175000 | 2024-05-31 3:26PM EDT | 175.00 | 40.67 | 38.00 | 42.10 | +14.81 | +57.27% | 20 | 129 | 50.51% |
| DELL241018P00180000 | 2024-05-31 1:02PM EDT | 180.00 | 48.50 | 43.50 | 46.00 | +19.84 | +69.23% | 5 | 109 | 49.74% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 185.00 | 31.79 | 46.40 | 51.00 | 0.00 | - | 9 | 14 | 52.64% |
| DELL241018P00190000 | 2024-05-31 10:45AM EDT | 190.00 | 58.70 | 50.70 | 54.90 | +22.90 | +63.97% | 9 | 75 | 51.10% |
| DELL241018P00200000 | 2024-05-30 3:59PM EDT | 200.00 | 68.50 | 59.50 | 64.20 | +26.50 | +63.10% | 3 | 7 | 53.04% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 68.70 | 73.50 | 0.00 | - | - | 6 | 54.13% |
| DELL241018P00240000 | 2024-05-30 11:31AM EDT | 240.00 | 76.25 | 98.00 | 102.60 | 0.00 | - | 1 | 1 | 60.06% |
© 2024 Yahoo. All rights reserved.