Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-04-18 3:24PM EDT | 17.50 | 100.10 | 131.50 | 133.70 | 0.00 | - | 2 | 1 | 346.51% |
| DELL250117C00020000 | 2024-05-28 3:14PM EDT | 20.00 | 145.78 | 117.50 | 122.40 | 0.00 | - | 1 | 25 | 121.68% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 0.00% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 97.80 | 101.60 | 0.00 | - | 5 | 24 | 0.00% |
| DELL250117C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 123.00 | 103.00 | 107.90 | 0.00 | - | 1 | 56 | 100.37% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| DELL250117C00040000 | 2024-05-21 3:10PM EDT | 40.00 | 108.68 | 98.50 | 103.00 | 0.00 | - | 4 | 107 | 96.58% |
| DELL250117C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 103.72 | 96.00 | 100.40 | 0.00 | - | 1 | 312 | 91.36% |
| DELL250117C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 77.50 | 93.50 | 98.40 | 0.00 | - | 1 | 193 | 91.04% |
| DELL250117C00047500 | 2024-05-24 10:04AM EDT | 47.50 | 113.61 | 91.30 | 96.00 | 0.00 | - | 2 | 108 | 89.70% |
| DELL250117C00050000 | 2024-05-30 11:52AM EDT | 50.00 | 120.00 | 89.00 | 93.50 | 0.00 | - | 2 | 426 | 87.01% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-05-17 9:37AM EDT | 55.00 | 96.00 | 84.00 | 88.50 | 0.00 | - | 1 | 272 | 79.71% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 69.10 | 71.20 | 0.00 | - | 1 | 64 | 0.00% |
| DELL250117C00060000 | 2024-05-07 2:42PM EDT | 60.00 | 68.49 | 79.50 | 84.00 | 0.00 | - | 2 | 250 | 77.93% |
| DELL250117C00062500 | 2024-05-01 11:06AM EDT | 62.50 | 60.05 | 77.10 | 81.90 | 0.00 | - | 1 | 11 | 76.79% |
| DELL250117C00065000 | 2024-05-30 9:56AM EDT | 65.00 | 105.10 | 74.70 | 79.50 | 0.00 | - | 1 | 281 | 74.39% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 64.90 | 67.80 | 0.00 | - | 9 | 132 | 0.00% |
| DELL250117C00070000 | 2024-05-31 2:31PM EDT | 70.00 | 72.90 | 70.00 | 74.50 | -27.26 | -27.22% | 13 | 654 | 69.36% |
| DELL250117C00072500 | 2024-05-17 10:06AM EDT | 72.50 | 78.00 | 68.00 | 72.80 | 0.00 | - | 24 | 186 | 70.78% |
| DELL250117C00075000 | 2024-05-31 11:50AM EDT | 75.00 | 61.50 | 65.50 | 70.30 | -38.00 | -38.19% | 2 | 637 | 67.80% |
| DELL250117C00077500 | 2024-05-08 3:21PM EDT | 77.50 | 57.01 | 63.50 | 68.20 | 0.00 | - | 3 | 72 | 67.55% |
| DELL250117C00080000 | 2024-05-31 12:16PM EDT | 80.00 | 56.00 | 62.70 | 66.00 | -34.00 | -37.78% | 46 | 623 | 69.98% |
| DELL250117C00082500 | 2024-05-24 9:30AM EDT | 82.50 | 77.50 | 60.50 | 64.00 | 0.00 | - | 2 | 746 | 68.97% |
| DELL250117C00085000 | 2024-05-31 9:34AM EDT | 85.00 | 52.00 | 57.70 | 61.40 | -44.20 | -45.95% | 13 | 293 | 65.09% |
| DELL250117C00087500 | 2024-05-28 11:30AM EDT | 87.50 | 84.00 | 56.40 | 58.50 | 0.00 | - | 1 | 29 | 64.08% |
| DELL250117C00090000 | 2024-05-31 3:37PM EDT | 90.00 | 55.21 | 54.10 | 57.50 | -26.89 | -32.75% | 6 | 467 | 64.88% |
| DELL250117C00092500 | 2024-05-31 9:34AM EDT | 92.50 | 49.40 | 52.20 | 53.90 | -8.90 | -15.27% | 6 | 29 | 61.01% |
| DELL250117C00095000 | 2024-05-16 11:10AM EDT | 95.00 | 50.72 | 50.60 | 52.40 | -6.48 | -11.33% | 1 | 259 | 61.95% |
| DELL250117C00097500 | 2024-05-31 1:09PM EDT | 97.50 | 44.75 | 47.20 | 50.40 | +19.35 | +76.18% | 18 | 35 | 58.40% |
| DELL250117C00100000 | 2024-05-31 2:55PM EDT | 100.00 | 46.20 | 46.60 | 50.00 | -28.80 | -38.40% | 183 | 1,427 | 62.72% |
| DELL250117C00105000 | 2024-05-31 2:33PM EDT | 105.00 | 44.00 | 43.10 | 45.10 | -28.20 | -39.06% | 6 | 444 | 59.61% |
| DELL250117C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 40.79 | 38.50 | 42.90 | -27.61 | -40.37% | 60 | 467 | 58.76% |
| DELL250117C00115000 | 2024-05-31 10:13AM EDT | 115.00 | 34.75 | 36.50 | 38.50 | -31.55 | -47.59% | 3 | 494 | 58.06% |
| DELL250117C00120000 | 2024-05-31 3:13PM EDT | 120.00 | 34.75 | 33.50 | 35.30 | -26.55 | -43.31% | 76 | 740 | 57.22% |
| DELL250117C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 31.00 | 31.10 | 32.00 | -25.00 | -44.64% | 67 | 995 | 56.63% |
| DELL250117C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 29.00 | 27.00 | 31.50 | -24.00 | -45.28% | 238 | 513 | 57.00% |
| DELL250117C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 26.50 | 26.30 | 26.80 | -23.48 | -46.98% | 360 | 534 | 56.01% |
| DELL250117C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 24.85 | 23.40 | 25.80 | -20.25 | -44.90% | 239 | 787 | 56.41% |
| DELL250117C00145000 | 2024-05-31 3:35PM EDT | 145.00 | 22.00 | 21.50 | 24.30 | -22.31 | -50.35% | 87 | 726 | 57.02% |
| DELL250117C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 20.50 | 19.70 | 22.00 | -20.15 | -49.57% | 363 | 959 | 56.49% |
| DELL250117C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 18.70 | 17.70 | 20.10 | -20.41 | -52.19% | 115 | 288 | 55.89% |
| DELL250117C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 16.90 | 16.40 | 18.20 | -18.88 | -52.77% | 237 | 1,974 | 55.79% |
| DELL250117C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 15.60 | 15.00 | 15.90 | -18.71 | -54.53% | 124 | 686 | 54.83% |
| DELL250117C00170000 | 2024-05-31 3:38PM EDT | 170.00 | 14.59 | 13.60 | 15.80 | -17.69 | -54.80% | 262 | 881 | 56.13% |
| DELL250117C00175000 | 2024-05-31 3:11PM EDT | 175.00 | 12.70 | 11.40 | 13.20 | -17.70 | -58.22% | 55 | 580 | 53.32% |
| DELL250117C00180000 | 2024-05-31 3:56PM EDT | 180.00 | 11.71 | 11.40 | 13.20 | -16.39 | -58.33% | 526 | 2,582 | 55.96% |
| DELL250117C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 10.62 | 9.90 | 12.70 | -18.05 | -62.96% | 75 | 229 | 56.02% |
| DELL250117C00190000 | 2024-05-31 3:29PM EDT | 190.00 | 10.09 | 9.40 | 11.10 | -14.49 | -58.95% | 103 | 326 | 55.74% |
| DELL250117C00195000 | 2024-05-31 1:26PM EDT | 195.00 | 8.20 | 8.60 | 9.70 | -13.70 | -62.56% | 58 | 703 | 55.11% |
| DELL250117C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 8.30 | 7.80 | 8.50 | -13.42 | -61.79% | 411 | 1,408 | 54.52% |
| DELL250117C00210000 | 2024-05-31 2:33PM EDT | 210.00 | 7.10 | 5.70 | 8.50 | -11.82 | -62.47% | 38 | 148 | 55.40% |
| DELL250117C00220000 | 2024-05-31 3:48PM EDT | 220.00 | 5.53 | 4.40 | 5.80 | -10.97 | -66.48% | 3,380 | 1,124 | 52.66% |
| DELL250117C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 4.70 | 3.60 | 5.70 | -11.26 | -70.55% | 31 | 74 | 54.22% |
| DELL250117C00240000 | 2024-05-31 3:42PM EDT | 240.00 | 3.80 | 3.50 | 4.40 | -9.10 | -70.54% | 2,936 | 423 | 54.51% |
| DELL250117C00250000 | 2024-05-31 3:51PM EDT | 250.00 | 3.29 | 3.00 | 3.40 | -8.11 | -71.14% | 573 | 78 | 54.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2024-05-31 9:31AM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 89 | 58 | 104.30% |
| DELL250117P00020000 | 2024-05-31 10:31AM EDT | 20.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 1 | 18 | 103.52% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 113.53% |
| DELL250117P00025000 | 2024-05-30 10:06AM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 228 | 86.13% |
| DELL250117P00027500 | 2024-05-30 12:03PM EDT | 27.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 14 | 229 | 81.45% |
| DELL250117P00030000 | 2024-05-31 10:59AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | -0.73 | -93.59% | 46 | 23 | 77.15% |
| DELL250117P00032500 | 2024-04-25 9:47AM EDT | 32.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 101 | 97.46% |
| DELL250117P00035000 | 2024-05-14 11:16AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 22 | 195 | 77.25% |
| DELL250117P00037500 | 2024-05-14 11:16AM EDT | 37.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 86 | 73.54% |
| DELL250117P00040000 | 2024-05-31 11:31AM EDT | 40.00 | 0.15 | 0.05 | 0.65 | +0.01 | +7.14% | 12 | 692 | 77.49% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 40 | 158 | 70.22% |
| DELL250117P00045000 | 2024-05-31 12:19PM EDT | 45.00 | 0.20 | 0.00 | 0.70 | -0.25 | -55.56% | 1 | 373 | 70.56% |
| DELL250117P00047500 | 2024-05-30 10:20AM EDT | 47.50 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 453 | 63.09% |
| DELL250117P00050000 | 2024-05-31 3:35PM EDT | 50.00 | 0.21 | 0.15 | 0.40 | +0.01 | +5.00% | 32 | 539 | 62.01% |
| DELL250117P00052500 | 2024-05-31 11:37AM EDT | 52.50 | 0.31 | 0.10 | 1.00 | -1.29 | -80.62% | 2 | 453 | 66.36% |
| DELL250117P00055000 | 2024-05-22 9:34AM EDT | 55.00 | 0.33 | 0.15 | 0.50 | +0.13 | +65.00% | 15 | 613 | 58.15% |
| DELL250117P00057500 | 2024-05-30 3:29PM EDT | 57.50 | 0.50 | 0.15 | 1.20 | 0.00 | - | 2 | 78 | 62.99% |
| DELL250117P00060000 | 2024-05-31 3:40PM EDT | 60.00 | 0.55 | 0.20 | 0.75 | +0.10 | +22.22% | 12 | 942 | 56.57% |
| DELL250117P00062500 | 2024-05-10 11:25AM EDT | 62.50 | 0.42 | 0.25 | 1.60 | 0.00 | - | 3 | 147 | 61.30% |
| DELL250117P00065000 | 2024-05-31 11:02AM EDT | 65.00 | 0.71 | 0.30 | 0.85 | +0.29 | +69.05% | 11 | 660 | 53.49% |
| DELL250117P00067500 | 2024-05-31 10:45AM EDT | 67.50 | 1.05 | 0.50 | 0.95 | +0.65 | +162.50% | 1 | 410 | 53.42% |
| DELL250117P00070000 | 2024-05-31 2:52PM EDT | 70.00 | 0.85 | 0.65 | 1.00 | +0.15 | +21.43% | 57 | 2,149 | 52.39% |
| DELL250117P00072500 | 2024-05-08 1:16PM EDT | 72.50 | 1.00 | 0.95 | 1.80 | 0.00 | - | 2 | 139 | 55.96% |
| DELL250117P00075000 | 2024-05-31 1:40PM EDT | 75.00 | 1.25 | 0.85 | 1.45 | +0.41 | +48.81% | 80 | 1,012 | 51.34% |
| DELL250117P00077500 | 2024-05-31 3:38PM EDT | 77.50 | 1.50 | 1.30 | 2.15 | +0.75 | +100.00% | 4 | 106 | 54.00% |
| DELL250117P00080000 | 2024-05-31 3:41PM EDT | 80.00 | 1.80 | 1.70 | 1.75 | +0.70 | +63.64% | 160 | 1,007 | 51.59% |
| DELL250117P00082500 | 2024-05-31 3:13PM EDT | 82.50 | 2.13 | 0.80 | 2.35 | +0.93 | +77.50% | 3 | 351 | 53.53% |
| DELL250117P00085000 | 2024-05-31 11:16AM EDT | 85.00 | 3.00 | 1.40 | 2.55 | +1.47 | +96.08% | 15 | 866 | 52.32% |
| DELL250117P00087500 | 2024-05-31 3:37PM EDT | 87.50 | 2.66 | 2.60 | 2.75 | +1.16 | +77.33% | 5 | 52 | 50.62% |
| DELL250117P00090000 | 2024-05-31 2:45PM EDT | 90.00 | 3.02 | 1.85 | 3.30 | +1.52 | +101.33% | 140 | 306 | 51.54% |
| DELL250117P00092500 | 2024-05-22 2:48PM EDT | 92.50 | 4.20 | 2.30 | 3.60 | +2.05 | +95.35% | 21 | 45 | 50.56% |
| DELL250117P00095000 | 2024-05-31 3:00PM EDT | 95.00 | 4.10 | 2.60 | 4.10 | +1.80 | +78.26% | 216 | 1,242 | 50.40% |
| DELL250117P00097500 | 2024-05-31 2:29PM EDT | 97.50 | 4.58 | 4.30 | 4.60 | +2.58 | +129.00% | 314 | 226 | 50.05% |
| DELL250117P00100000 | 2024-05-31 3:50PM EDT | 100.00 | 5.05 | 4.80 | 5.20 | +2.15 | +74.14% | 593 | 1,024 | 49.94% |
| DELL250117P00105000 | 2024-05-31 3:58PM EDT | 105.00 | 6.20 | 6.10 | 6.60 | +2.38 | +62.30% | 160 | 267 | 49.91% |
| DELL250117P00110000 | 2024-05-31 3:52PM EDT | 110.00 | 7.85 | 7.50 | 8.00 | +2.85 | +57.00% | 221 | 747 | 49.24% |
| DELL250117P00115000 | 2024-05-31 3:37PM EDT | 115.00 | 9.50 | 9.10 | 9.80 | +3.89 | +69.34% | 246 | 399 | 49.22% |
| DELL250117P00120000 | 2024-05-31 3:58PM EDT | 120.00 | 11.12 | 9.00 | 12.50 | +4.52 | +68.48% | 184 | 328 | 51.04% |
| DELL250117P00125000 | 2024-05-31 2:53PM EDT | 125.00 | 13.37 | 12.50 | 13.80 | +5.07 | +61.08% | 93 | 1,261 | 48.60% |
| DELL250117P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 16.05 | 13.70 | 16.50 | +6.48 | +67.71% | 124 | 1,987 | 49.28% |
| DELL250117P00135000 | 2024-05-31 3:59PM EDT | 135.00 | 18.15 | 16.10 | 19.40 | +6.62 | +57.42% | 259 | 741 | 49.93% |
| DELL250117P00140000 | 2024-05-31 3:26PM EDT | 140.00 | 21.50 | 18.90 | 22.20 | +8.20 | +61.65% | 135 | 236 | 49.88% |
| DELL250117P00145000 | 2024-05-31 3:30PM EDT | 145.00 | 23.43 | 21.60 | 24.60 | +8.23 | +54.14% | 34 | 220 | 48.53% |
| DELL250117P00150000 | 2024-05-31 3:37PM EDT | 150.00 | 26.90 | 24.50 | 27.00 | +9.94 | +58.61% | 152 | 701 | 46.82% |
| DELL250117P00155000 | 2024-05-31 1:46PM EDT | 155.00 | 30.80 | 27.90 | 31.70 | +11.00 | +55.56% | 7 | 652 | 49.95% |
| DELL250117P00160000 | 2024-05-31 3:56PM EDT | 160.00 | 33.00 | 31.30 | 34.40 | +11.00 | +50.00% | 121 | 785 | 48.21% |
| DELL250117P00165000 | 2024-05-31 1:15PM EDT | 165.00 | 38.87 | 34.70 | 37.70 | +14.07 | +56.73% | 24 | 164 | 47.49% |
| DELL250117P00170000 | 2024-05-31 3:55PM EDT | 170.00 | 40.79 | 38.90 | 41.20 | +13.99 | +52.20% | 42 | 332 | 46.90% |
| DELL250117P00175000 | 2024-05-31 3:44PM EDT | 175.00 | 44.79 | 41.90 | 44.80 | +14.59 | +48.31% | 2 | 218 | 46.23% |
| DELL250117P00180000 | 2024-05-31 3:51PM EDT | 180.00 | 47.90 | 46.30 | 49.80 | +14.80 | +44.71% | 42 | 124 | 48.78% |
| DELL250117P00185000 | 2024-05-30 3:24PM EDT | 185.00 | 51.75 | 49.30 | 53.90 | +15.05 | +41.01% | 1 | 74 | 48.89% |
| DELL250117P00190000 | 2024-05-31 12:00PM EDT | 190.00 | 60.53 | 53.00 | 57.50 | +20.53 | +51.32% | 10 | 13 | 47.39% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 195.00 | 61.00 | 57.50 | 61.80 | -11.29 | -15.62% | 1 | 3 | 47.52% |
| DELL250117P00200000 | 2024-05-31 2:48PM EDT | 200.00 | 65.20 | 61.60 | 66.30 | +18.86 | +40.70% | 138 | 116 | 48.04% |
| DELL250117P00210000 | 2024-05-31 11:30AM EDT | 210.00 | 79.50 | 70.50 | 74.00 | +30.90 | +63.58% | 62 | 62 | 44.06% |
| DELL250117P00220000 | 2024-05-31 1:44PM EDT | 220.00 | 84.14 | 79.50 | 84.00 | +29.14 | +52.98% | 27 | 50 | 47.25% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 240.00 | 107.79 | 98.20 | 103.00 | +30.92 | +40.22% | 7 | 7 | 48.72% |
© 2024 Yahoo. All rights reserved.