Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 63.60 | 65.90 | 0.00 | - | 4 | 0 | 307.81% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 53.50 | 56.20 | 0.00 | - | 1 | 0 | 272.27% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 48.60 | 50.50 | 0.00 | - | 3 | 0 | 316.41% |
| DELL240503C00080000 | 2024-04-29 10:59AM EDT | 80.00 | 47.00 | 42.90 | 45.50 | 0.00 | - | 5 | 6 | 282.42% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 37.80 | 40.20 | 0.00 | - | 5 | 5 | 227.73% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 179.00% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 25.20 | 26.20 | 0.00 | - | - | 0 | 100.78% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 23.20 | 25.60 | 0.00 | - | 10 | 10 | 166.80% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 23.20 | 25.10 | 0.00 | - | 1 | 1 | 137.11% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 21.70 | 24.10 | 0.00 | - | 1 | 1 | 114.06% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 20.50 | 23.20 | 0.00 | - | 2 | 3 | 105.08% |
| DELL240503C00104000 | 2024-04-25 3:41PM EDT | 104.00 | 20.80 | 19.60 | 21.30 | 0.00 | - | 1 | 6 | 129.98% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 18.90 | 21.60 | 0.00 | - | 1 | 1 | 122.17% |
| DELL240503C00106000 | 2024-04-30 3:52PM EDT | 106.00 | 19.25 | 18.40 | 20.40 | -0.50 | -2.53% | 44 | 89 | 124.12% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 16.90 | 18.40 | 0.00 | - | - | 9 | 56.25% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 14.90 | 18.30 | 0.00 | - | 2 | 14 | 146.05% |
| DELL240503C00109000 | 2024-04-18 10:09AM EDT | 109.00 | 9.80 | 14.20 | 17.30 | 0.00 | - | 1 | 7 | 69.73% |
| DELL240503C00110000 | 2024-04-25 2:28PM EDT | 110.00 | 14.90 | 12.70 | 15.20 | 0.00 | - | 3 | 13 | 94.04% |
| DELL240503C00111000 | 2024-04-24 9:38AM EDT | 111.00 | 13.20 | 12.20 | 14.30 | 0.00 | - | 1 | 6 | 93.21% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 11.70 | 14.40 | 0.00 | - | 2 | 9 | 77.05% |
| DELL240503C00113000 | 2024-04-25 3:38PM EDT | 113.00 | 12.19 | 10.70 | 12.30 | 0.00 | - | 11 | 20 | 82.67% |
| DELL240503C00114000 | 2024-04-30 1:21PM EDT | 114.00 | 10.50 | 9.10 | 11.20 | -3.30 | -23.91% | 5 | 37 | 73.54% |
| DELL240503C00115000 | 2024-04-30 1:21PM EDT | 115.00 | 9.60 | 9.60 | 10.30 | -2.30 | -19.33% | 3 | 166 | 57.81% |
| DELL240503C00116000 | 2024-04-29 1:43PM EDT | 116.00 | 11.25 | 7.40 | 9.70 | 0.00 | - | 5 | 97 | 79.10% |
| DELL240503C00117000 | 2024-04-30 3:15PM EDT | 117.00 | 8.70 | 6.50 | 8.50 | -1.10 | -11.22% | 3 | 65 | 67.38% |
| DELL240503C00118000 | 2024-04-30 3:32PM EDT | 118.00 | 8.29 | 5.60 | 7.60 | -1.09 | -11.62% | 10 | 164 | 64.36% |
| DELL240503C00119000 | 2024-04-30 11:51AM EDT | 119.00 | 6.55 | 5.60 | 7.70 | -1.96 | -23.03% | 4 | 355 | 59.62% |
| DELL240503C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 6.08 | 5.00 | 6.00 | -2.62 | -29.60% | 66 | 313 | 61.72% |
| DELL240503C00121000 | 2024-04-30 1:36PM EDT | 121.00 | 5.00 | 4.70 | 5.30 | -2.23 | -30.84% | 4 | 520 | 54.86% |
| DELL240503C00122000 | 2024-04-30 1:40PM EDT | 122.00 | 4.40 | 3.30 | 5.30 | -1.88 | -29.94% | 39 | 498 | 54.05% |
| DELL240503C00123000 | 2024-04-30 3:32PM EDT | 123.00 | 4.20 | 2.90 | 4.10 | -1.20 | -22.22% | 30 | 1,793 | 50.24% |
| DELL240503C00124000 | 2024-04-30 2:53PM EDT | 124.00 | 3.50 | 3.30 | 3.50 | -1.36 | -27.98% | 87 | 364 | 59.13% |
| DELL240503C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 3.00 | 2.80 | 3.10 | -1.88 | -38.52% | 332 | 1,775 | 59.99% |
| DELL240503C00126000 | 2024-04-30 3:59PM EDT | 126.00 | 2.52 | 2.45 | 2.55 | -1.78 | -41.40% | 193 | 783 | 59.86% |
| DELL240503C00127000 | 2024-04-30 3:58PM EDT | 127.00 | 2.15 | 2.00 | 2.15 | -1.65 | -43.19% | 235 | 799 | 59.28% |
| DELL240503C00128000 | 2024-04-30 3:59PM EDT | 128.00 | 1.78 | 1.35 | 1.80 | -1.52 | -46.06% | 1,103 | 568 | 56.06% |
| DELL240503C00129000 | 2024-04-30 3:51PM EDT | 129.00 | 1.75 | 0.80 | 1.55 | -1.25 | -41.67% | 257 | 493 | 53.61% |
| DELL240503C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 1.21 | 1.10 | 1.25 | -1.24 | -50.61% | 566 | 2,676 | 59.38% |
| DELL240503C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 1.00 | 0.65 | 1.05 | -1.12 | -52.83% | 227 | 2,601 | 56.64% |
| DELL240503C00132000 | 2024-04-30 3:55PM EDT | 132.00 | 0.80 | 0.15 | 0.85 | -1.00 | -55.56% | 149 | 1,076 | 51.17% |
| DELL240503C00133000 | 2024-04-30 3:48PM EDT | 133.00 | 0.76 | 0.15 | 0.70 | -0.76 | -50.00% | 174 | 3,802 | 52.93% |
| DELL240503C00134000 | 2024-04-30 3:52PM EDT | 134.00 | 0.60 | 0.45 | 0.60 | -0.65 | -52.00% | 50 | 359 | 60.84% |
| DELL240503C00135000 | 2024-04-30 3:29PM EDT | 135.00 | 0.46 | 0.35 | 0.45 | -0.60 | -56.60% | 217 | 478 | 60.25% |
| DELL240503C00136000 | 2024-04-30 3:58PM EDT | 136.00 | 0.40 | 0.15 | 0.40 | -0.48 | -57.83% | 10 | 316 | 58.40% |
| DELL240503C00137000 | 2024-04-30 3:58PM EDT | 137.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 7 | 179 | 60.74% |
| DELL240503C00138000 | 2024-04-30 2:19PM EDT | 138.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 116 | 48 | 61.13% |
| DELL240503C00139000 | 2024-04-30 11:29AM EDT | 139.00 | 0.21 | 0.10 | 0.25 | -0.21 | -50.00% | 9 | 48 | 62.79% |
| DELL240503C00140000 | 2024-04-30 3:50PM EDT | 140.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 200 | 752 | 64.06% |
| DELL240503C00141000 | 2024-04-29 2:28PM EDT | 141.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 2 | 93 | 65.04% |
| DELL240503C00142000 | 2024-04-29 2:28PM EDT | 142.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 24 | 67.97% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 18 | 17 | 73.34% |
| DELL240503C00145000 | 2024-04-30 12:01PM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 81.45% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 76.56% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 83.79% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 164 | 83.59% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 57 | 112.11% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 119.14% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 129.69% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 139.84% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 132.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 162.89% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 124.22% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 26 | 24 | 116.02% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 112.11% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 38 | 107.81% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 98.44% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 163 | 86.72% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 42 | 96.09% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 7 | 176 | 92.19% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 83.20% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 22 | 211 | 88.28% |
| DELL240503P00105000 | 2024-04-30 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 112 | 69.53% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 685 | 83.40% |
| DELL240503P00107000 | 2024-04-26 1:46PM EDT | 107.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 68.75% |
| DELL240503P00108000 | 2024-04-30 3:01PM EDT | 108.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 18 | 120 | 82.32% |
| DELL240503P00109000 | 2024-04-30 2:27PM EDT | 109.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 62 | 286 | 65.23% |
| DELL240503P00110000 | 2024-04-30 12:34PM EDT | 110.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 21 | 883 | 61.52% |
| DELL240503P00111000 | 2024-04-29 2:59PM EDT | 111.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 16 | 191 | 74.41% |
| DELL240503P00112000 | 2024-04-30 12:58PM EDT | 112.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 27 | 112 | 61.33% |
| DELL240503P00113000 | 2024-04-30 3:32PM EDT | 113.00 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 72 | 79 | 58.98% |
| DELL240503P00114000 | 2024-04-30 2:57PM EDT | 114.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 340 | 720 | 56.35% |
| DELL240503P00115000 | 2024-04-30 3:35PM EDT | 115.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 61 | 849 | 56.15% |
| DELL240503P00116000 | 2024-04-30 2:31PM EDT | 116.00 | 0.41 | 0.35 | 0.45 | +0.11 | +36.67% | 114 | 444 | 57.03% |
| DELL240503P00117000 | 2024-04-30 3:53PM EDT | 117.00 | 0.45 | 0.45 | 0.55 | +0.10 | +28.57% | 57 | 811 | 55.76% |
| DELL240503P00118000 | 2024-04-30 3:55PM EDT | 118.00 | 0.65 | 0.60 | 0.75 | +0.19 | +41.30% | 346 | 348 | 56.15% |
| DELL240503P00119000 | 2024-04-30 3:47PM EDT | 119.00 | 0.75 | 0.85 | 0.95 | +0.15 | +25.00% | 31 | 204 | 56.74% |
| DELL240503P00120000 | 2024-04-30 3:40PM EDT | 120.00 | 1.20 | 1.10 | 1.20 | +0.45 | +81.82% | 4,247 | 576 | 56.74% |
| DELL240503P00121000 | 2024-04-30 3:06PM EDT | 121.00 | 1.25 | 1.35 | 1.50 | +0.15 | +13.64% | 33 | 155 | 56.30% |
| DELL240503P00122000 | 2024-04-30 3:53PM EDT | 122.00 | 1.70 | 1.75 | 2.85 | +0.45 | +36.00% | 42 | 361 | 67.24% |
| DELL240503P00123000 | 2024-04-30 2:03PM EDT | 123.00 | 2.10 | 2.15 | 3.50 | +0.36 | +20.69% | 49 | 485 | 69.34% |
| DELL240503P00124000 | 2024-04-30 3:59PM EDT | 124.00 | 2.64 | 2.60 | 2.75 | +0.72 | +37.50% | 173 | 168 | 57.47% |
| DELL240503P00125000 | 2024-04-30 3:36PM EDT | 125.00 | 2.70 | 3.10 | 3.30 | +0.40 | +17.39% | 66 | 615 | 57.86% |
| DELL240503P00126000 | 2024-04-30 3:59PM EDT | 126.00 | 3.65 | 3.60 | 3.90 | +0.55 | +17.74% | 20 | 93 | 57.74% |
| DELL240503P00127000 | 2024-04-30 10:35AM EDT | 127.00 | 4.10 | 4.30 | 4.50 | +0.72 | +21.30% | 2 | 171 | 58.57% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 4.90 | 6.60 | +1.40 | +35.90% | 10 | 93 | 72.78% |
| DELL240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 4.20 | 5.60 | 7.70 | 0.00 | - | 97 | 96 | 77.59% |
| DELL240503P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 6.45 | 6.30 | 8.30 | +1.58 | +32.44% | 8 | 89 | 76.61% |
| DELL240503P00131000 | 2024-04-30 10:41AM EDT | 131.00 | 6.20 | 7.00 | 7.40 | +0.40 | +6.90% | 2 | 16 | 56.40% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 7.80 | 9.90 | 0.00 | - | 1 | 10 | 78.03% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 8.80 | 10.00 | 0.00 | - | 1 | 7 | 71.88% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 8.20 | 11.30 | 0.00 | - | 3 | 4 | 55.76% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 10.40 | 12.30 | 0.00 | - | 1 | 29 | 80.08% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 12.40 | 14.30 | 0.00 | - | 3 | 2 | 89.16% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 13.20 | 14.60 | 0.00 | - | 2 | 2 | 77.83% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 15.10 | 16.40 | 0.00 | - | 6 | 9 | 78.71% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 17.40 | 20.00 | 0.00 | - | 1 | 0 | 86.52% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 20.00 | 20.80 | 0.00 | - | 1 | 0 | 64.84% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 25.00 | 26.60 | 0.00 | - | - | 0 | 114.94% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 29.00 | 30.90 | 0.00 | - | 10 | 0 | 136.04% |
© 2024 Yahoo. All rights reserved.