Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-05-23 3:44PM EDT | 35.00 | 118.00 | 104.00 | 108.50 | 0.00 | - | 2 | 12 | 71.61% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-05-31 1:38PM EDT | 40.00 | 101.00 | 99.50 | 104.00 | +34.90 | +52.80% | 1 | 2 | 69.17% |
| DELL260116C00042500 | 2024-05-16 10:15AM EDT | 42.50 | 104.47 | 97.50 | 102.00 | 0.00 | - | 1 | 2 | 69.62% |
| DELL260116C00045000 | 2024-05-24 12:37PM EDT | 45.00 | 120.75 | 95.00 | 100.00 | 0.00 | - | 1 | 2 | 68.14% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-05-31 1:39PM EDT | 50.00 | 91.60 | 91.00 | 95.50 | -23.40 | -20.35% | 2 | 68 | 66.54% |
| DELL260116C00055000 | 2024-05-30 10:11AM EDT | 55.00 | 116.04 | 86.50 | 91.50 | 0.00 | - | 1 | 5 | 64.64% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00060000 | 2024-05-31 12:20PM EDT | 60.00 | 77.00 | 82.50 | 87.50 | -35.59 | -31.61% | 1 | 38 | 63.56% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-05-24 9:57AM EDT | 65.00 | 97.52 | 79.70 | 83.50 | 0.00 | - | 1 | 38 | 64.26% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-05-31 9:38AM EDT | 70.00 | 78.00 | 75.50 | 79.90 | -24.00 | -23.53% | 1 | 61 | 62.75% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 53.00 | 56.20 | 0.00 | - | 1 | 10 | 0.00% |
| DELL260116C00075000 | 2024-05-31 1:10PM EDT | 75.00 | 69.70 | 72.30 | 76.00 | -29.18 | -29.51% | 8 | 203 | 62.07% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 97.70 | 99.70 | 0.00 | - | 1 | 28 | 130.59% |
| DELL260116C00080000 | 2024-05-30 12:03PM EDT | 80.00 | 65.57 | 68.10 | 73.00 | -32.43 | -33.09% | 9 | 165 | 60.98% |
| DELL260116C00082500 | 2024-05-28 1:40PM EDT | 82.50 | 93.94 | 66.60 | 71.00 | 0.00 | - | 8 | 23 | 60.48% |
| DELL260116C00085000 | 2024-05-29 9:30AM EDT | 85.00 | 90.60 | 65.40 | 68.60 | 0.00 | - | 1 | 138 | 59.81% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 81.50 | 85.20 | 0.00 | - | 2 | 14 | 100.32% |
| DELL260116C00090000 | 2024-05-31 9:35AM EDT | 90.00 | 64.57 | 61.80 | 65.10 | -28.93 | -30.94% | 3 | 568 | 58.49% |
| DELL260116C00092500 | 2024-05-29 3:09PM EDT | 92.50 | 92.00 | 60.80 | 64.50 | 0.00 | - | 2 | 24 | 59.88% |
| DELL260116C00095000 | 2024-05-31 2:51PM EDT | 95.00 | 60.35 | 58.50 | 62.90 | -27.65 | -31.42% | 24 | 544 | 58.70% |
| DELL260116C00097500 | 2024-05-31 11:47AM EDT | 97.50 | 54.00 | 57.50 | 60.40 | -16.10 | -22.97% | 2 | 35 | 57.93% |
| DELL260116C00100000 | 2024-05-31 3:33PM EDT | 100.00 | 58.59 | 57.00 | 59.30 | -25.91 | -30.66% | 71 | 240 | 59.01% |
| DELL260116C00105000 | 2024-05-29 9:51AM EDT | 105.00 | 80.10 | 53.10 | 57.00 | 0.00 | - | 1 | 92 | 58.01% |
| DELL260116C00110000 | 2024-05-31 3:34PM EDT | 110.00 | 52.80 | 51.50 | 54.50 | -25.13 | -32.25% | 21 | 399 | 58.75% |
| DELL260116C00115000 | 2024-05-31 10:56AM EDT | 115.00 | 45.80 | 47.50 | 50.90 | -31.26 | -40.57% | 163 | 281 | 56.22% |
| DELL260116C00120000 | 2024-05-31 3:42PM EDT | 120.00 | 46.50 | 45.60 | 48.50 | -23.00 | -33.09% | 116 | 224 | 56.41% |
| DELL260116C00125000 | 2024-05-31 3:38PM EDT | 125.00 | 44.80 | 43.60 | 47.50 | -23.28 | -34.20% | 78 | 156 | 57.44% |
| DELL260116C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 43.44 | 42.00 | 45.50 | -23.56 | -35.16% | 288 | 5,638 | 57.79% |
| DELL260116C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 41.06 | 39.00 | 42.50 | -21.81 | -34.69% | 254 | 666 | 56.13% |
| DELL260116C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 39.20 | 37.70 | 41.00 | -20.66 | -34.51% | 151 | 1,959 | 56.78% |
| DELL260116C00145000 | 2024-05-31 12:56PM EDT | 145.00 | 33.50 | 35.80 | 39.50 | -26.50 | -44.17% | 44 | 203 | 56.84% |
| DELL260116C00150000 | 2024-05-31 3:43PM EDT | 150.00 | 34.50 | 34.10 | 37.50 | -21.27 | -38.14% | 168 | 245 | 56.56% |
| DELL260116C00155000 | 2024-05-31 12:24PM EDT | 155.00 | 30.60 | 32.50 | 35.20 | -24.30 | -44.26% | 5 | 43 | 56.01% |
| DELL260116C00160000 | 2024-05-31 2:53PM EDT | 160.00 | 33.00 | 29.50 | 34.50 | -21.00 | -38.89% | 51 | 114 | 55.51% |
| DELL260116C00165000 | 2024-05-31 1:34PM EDT | 165.00 | 29.60 | 29.30 | 33.00 | -23.00 | -43.73% | 6 | 225 | 56.32% |
| DELL260116C00170000 | 2024-05-31 3:27PM EDT | 170.00 | 29.25 | 28.00 | 31.50 | -18.75 | -39.06% | 27 | 207 | 56.25% |
| DELL260116C00175000 | 2024-05-31 12:18PM EDT | 175.00 | 24.00 | 26.50 | 29.90 | -24.00 | -50.00% | 4 | 101 | 55.87% |
| DELL260116C00180000 | 2024-05-31 2:24PM EDT | 180.00 | 26.60 | 26.00 | 27.90 | -17.19 | -39.26% | 24 | 115 | 55.83% |
| DELL260116C00185000 | 2024-05-31 10:46AM EDT | 185.00 | 25.36 | 24.50 | 27.50 | -18.69 | -42.43% | 3 | 11 | 56.12% |
| DELL260116C00190000 | 2024-05-31 3:05PM EDT | 190.00 | 23.68 | 23.00 | 26.20 | -17.95 | -43.12% | 13 | 309 | 55.70% |
| DELL260116C00195000 | 2024-05-31 11:58AM EDT | 195.00 | 20.57 | 22.00 | 24.20 | -18.18 | -46.92% | 5 | 1,678 | 55.06% |
| DELL260116C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 22.20 | 21.10 | 22.60 | -16.67 | -42.89% | 5,128 | 264 | 54.70% |
| DELL260116C00210000 | 2024-05-31 3:33PM EDT | 210.00 | 20.37 | 17.90 | 22.50 | -15.73 | -43.57% | 5 | 18 | 54.98% |
| DELL260116C00220000 | 2024-05-31 1:31PM EDT | 220.00 | 18.60 | 17.50 | 20.40 | -16.10 | -46.40% | 10 | 61 | 55.59% |
| DELL260116C00230000 | 2024-05-31 3:54PM EDT | 230.00 | 17.26 | 14.50 | 17.90 | -13.74 | -44.32% | 14 | 27 | 53.75% |
| DELL260116C00240000 | 2024-05-31 3:46PM EDT | 240.00 | 15.50 | 13.70 | 16.80 | -13.20 | -45.99% | 46 | 235 | 54.37% |
| DELL260116C00250000 | 2024-05-31 3:38PM EDT | 250.00 | 13.80 | 13.90 | 16.30 | -12.51 | -47.55% | 142 | 104 | 56.08% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 57.76% |
| DELL260116P00037500 | 2024-05-24 3:04PM EDT | 37.50 | 0.40 | 0.20 | 0.95 | 0.00 | - | 3 | 37 | 54.98% |
| DELL260116P00040000 | 2024-05-31 9:37AM EDT | 40.00 | 0.60 | 0.35 | 1.00 | +0.05 | +9.09% | 2 | 7 | 53.91% |
| DELL260116P00042500 | 2024-05-28 12:02PM EDT | 42.50 | 0.35 | 0.30 | 1.25 | 0.00 | - | 26 | 34 | 52.78% |
| DELL260116P00045000 | 2024-05-13 11:11AM EDT | 45.00 | 0.50 | 0.40 | 2.00 | 0.00 | - | 1 | 14 | 54.98% |
| DELL260116P00047500 | 2024-05-31 10:34AM EDT | 47.50 | 1.25 | 0.50 | 2.00 | -1.00 | -44.44% | 20 | 2 | 53.02% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 52.98% |
| DELL260116P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 1.80 | 1.55 | 2.30 | +0.60 | +50.00% | 15 | 37 | 51.27% |
| DELL260116P00057500 | 2024-05-31 11:16AM EDT | 57.50 | 2.10 | 1.50 | 2.90 | +0.75 | +55.56% | 2 | 72 | 50.77% |
| DELL260116P00060000 | 2024-05-31 11:46AM EDT | 60.00 | 2.95 | 1.35 | 3.50 | +1.30 | +78.79% | 28 | 120 | 55.27% |
| DELL260116P00062500 | 2024-05-31 3:42PM EDT | 62.50 | 2.95 | 2.65 | 3.60 | +1.15 | +63.89% | 13 | 31 | 51.27% |
| DELL260116P00065000 | 2024-05-31 1:51PM EDT | 65.00 | 3.60 | 3.00 | 3.50 | +1.60 | +80.00% | 119 | 155 | 50.81% |
| DELL260116P00067500 | 2024-05-31 1:52PM EDT | 67.50 | 4.00 | 3.40 | 4.80 | +2.00 | +100.00% | 7 | 7 | 51.16% |
| DELL260116P00070000 | 2024-05-31 11:00AM EDT | 70.00 | 4.90 | 3.90 | 5.30 | +2.10 | +75.00% | 3 | 19 | 50.94% |
| DELL260116P00072500 | 2024-05-31 2:22PM EDT | 72.50 | 4.90 | 4.30 | 5.00 | +1.80 | +58.06% | 27 | 336 | 50.26% |
| DELL260116P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 5.30 | 4.90 | 5.60 | +1.80 | +51.43% | 6 | 101 | 50.18% |
| DELL260116P00077500 | 2024-05-29 11:38AM EDT | 77.50 | 3.40 | 5.40 | 7.20 | 0.00 | - | 2 | 116 | 50.28% |
| DELL260116P00080000 | 2024-05-31 3:38PM EDT | 80.00 | 6.45 | 6.00 | 6.90 | +2.85 | +79.17% | 282 | 432 | 49.96% |
| DELL260116P00082500 | 2024-05-31 2:30PM EDT | 82.50 | 7.10 | 6.60 | 8.20 | +2.49 | +54.01% | 104 | 86 | 51.45% |
| DELL260116P00085000 | 2024-05-31 3:58PM EDT | 85.00 | 7.70 | 7.50 | 8.30 | +2.60 | +50.98% | 49 | 50 | 49.62% |
| DELL260116P00087500 | 2024-05-31 2:29PM EDT | 87.50 | 8.50 | 8.00 | 9.60 | +0.20 | +2.41% | 1 | 31 | 50.79% |
| DELL260116P00090000 | 2024-05-31 9:56AM EDT | 90.00 | 9.10 | 8.80 | 10.20 | +3.80 | +71.70% | 17 | 1,065 | 50.12% |
| DELL260116P00092500 | 2024-05-31 11:22AM EDT | 92.50 | 11.30 | 9.50 | 10.30 | +5.50 | +94.83% | 4 | 55 | 48.29% |
| DELL260116P00095000 | 2024-05-31 1:38PM EDT | 95.00 | 10.50 | 10.30 | 11.20 | +2.20 | +26.51% | 64 | 130 | 48.25% |
| DELL260116P00097500 | 2024-05-31 1:55PM EDT | 97.50 | 12.00 | 11.10 | 12.20 | +1.75 | +17.07% | 1 | 1 | 48.33% |
| DELL260116P00100000 | 2024-05-31 3:25PM EDT | 100.00 | 12.30 | 12.00 | 12.90 | +3.60 | +41.38% | 49 | 350 | 47.73% |
| DELL260116P00105000 | 2024-05-31 1:49PM EDT | 105.00 | 14.73 | 13.80 | 15.90 | +4.48 | +43.71% | 13 | 19 | 49.43% |
| DELL260116P00110000 | 2024-05-31 2:01PM EDT | 110.00 | 17.00 | 13.90 | 17.80 | +6.04 | +55.11% | 42 | 20 | 48.71% |
| DELL260116P00115000 | 2024-05-31 10:38AM EDT | 115.00 | 18.64 | 18.00 | 19.70 | +7.01 | +60.28% | 17 | 28 | 47.81% |
| DELL260116P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 20.42 | 20.30 | 21.70 | +5.42 | +36.13% | 157 | 163 | 46.92% |
| DELL260116P00125000 | 2024-05-31 3:47PM EDT | 125.00 | 23.50 | 20.70 | 23.90 | +6.85 | +41.14% | 113 | 127 | 46.19% |
| DELL260116P00130000 | 2024-05-31 2:45PM EDT | 130.00 | 25.80 | 25.20 | 26.40 | +7.22 | +38.86% | 30 | 30 | 45.76% |
| DELL260116P00135000 | 2024-05-31 12:16PM EDT | 135.00 | 29.22 | 27.80 | 30.50 | +8.72 | +42.54% | 10 | 8 | 47.55% |
| DELL260116P00140000 | 2024-05-31 11:21AM EDT | 140.00 | 33.45 | 30.60 | 32.50 | +11.65 | +53.44% | 52 | 298 | 46.01% |
| DELL260116P00145000 | 2024-05-31 9:53AM EDT | 145.00 | 34.65 | 33.50 | 35.50 | +7.65 | +28.33% | 2 | 3 | 45.80% |
| DELL260116P00150000 | 2024-05-31 9:45AM EDT | 150.00 | 40.20 | 34.50 | 37.90 | +12.40 | +44.60% | 5 | 128 | 44.59% |
| DELL260116P00155000 | 2024-05-30 9:30AM EDT | 155.00 | 26.35 | 37.50 | 41.30 | 0.00 | - | 1 | 12 | 44.66% |
| DELL260116P00160000 | 2024-05-31 9:50AM EDT | 160.00 | 45.58 | 40.70 | 44.00 | +16.68 | +57.72% | 3 | 5 | 43.60% |
| DELL260116P00165000 | 2024-05-31 9:51AM EDT | 165.00 | 51.00 | 44.10 | 48.30 | +15.00 | +41.67% | 8 | 24 | 44.66% |
| DELL260116P00170000 | 2024-05-31 1:18PM EDT | 170.00 | 52.35 | 47.50 | 50.70 | +13.82 | +35.87% | 11 | 202 | 42.92% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 175.00 | 45.90 | 51.00 | 54.20 | 0.00 | - | - | 47 | 42.60% |
| DELL260116P00180000 | 2024-05-29 10:26AM EDT | 180.00 | 42.00 | 55.60 | 58.90 | 0.00 | - | 95 | 108 | 43.87% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 49.19% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 190.00 | 49.10 | 62.30 | 65.40 | 0.00 | - | 35 | 35 | 41.92% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 200.00 | 55.60 | 69.50 | 74.00 | 0.00 | - | 21 | 21 | 42.63% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 210.00 | 62.40 | 77.50 | 82.00 | 0.00 | - | 33 | 33 | 42.06% |
| DELL260116P00240000 | 2024-05-31 9:32AM EDT | 240.00 | 105.00 | 102.50 | 107.00 | +19.73 | +23.14% | 3 | 3 | 39.66% |
© 2024 Yahoo. All rights reserved.