Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-01 11:28AM EDT | 85.00 | 33.57 | 39.10 | 41.80 | +33.57 | - | - | 3 | 170.70% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 33.40 | 35.50 | 0.00 | - | - | 1 | 153.03% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 29.30 | 31.80 | 0.00 | - | 20 | 10 | 135.16% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 24.70 | 27.70 | 0.00 | - | 3 | 3 | 89.84% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 23.50 | 26.80 | 0.00 | - | 2 | 2 | 78.13% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 22.30 | 25.60 | 0.00 | - | - | 1 | 151.86% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 21.70 | 24.60 | 0.00 | - | 5 | 5 | 72.27% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 20.60 | 23.50 | 0.00 | - | 31 | 31 | 138.67% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 19.60 | 21.90 | 0.00 | - | 4 | 4 | 113.28% |
| DELL240510C00105000 | 2024-05-03 11:02AM EDT | 105.00 | 20.58 | 19.80 | 22.10 | +2.65 | +14.78% | 9 | 52 | 110.74% |
| DELL240510C00106000 | 2024-05-02 3:41PM EDT | 106.00 | 17.00 | 17.50 | 20.70 | 0.00 | - | 1 | 5 | 129.59% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 16.40 | 19.40 | 0.00 | - | - | 1 | 116.06% |
| DELL240510C00108000 | 2024-05-03 9:35AM EDT | 108.00 | 17.30 | 15.80 | 18.80 | +4.20 | +32.06% | 1 | 7 | 68.56% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 14.90 | 17.80 | 0.00 | - | 1 | 10 | 68.16% |
| DELL240510C00110000 | 2024-05-02 12:25PM EDT | 110.00 | 12.50 | 13.20 | 16.50 | 0.00 | - | 1 | 28 | 104.25% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 12.60 | 14.60 | 0.00 | - | 6 | 7 | 71.97% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 11.50 | 13.60 | +1.84 | +15.14% | 1 | 10 | 67.97% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 11.40 | 13.90 | +2.71 | +24.86% | 2 | 5 | 65.63% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 10.10 | 13.10 | +2.58 | +25.72% | 2 | 8 | 59.77% |
| DELL240510C00115000 | 2024-05-03 1:39PM EDT | 115.00 | 11.95 | 9.50 | 10.70 | +4.05 | +51.27% | 5 | 67 | 58.79% |
| DELL240510C00116000 | 2024-05-03 12:32PM EDT | 116.00 | 11.37 | 8.40 | 11.10 | +0.72 | +6.76% | 5 | 15 | 55.96% |
| DELL240510C00117000 | 2024-05-03 9:43AM EDT | 117.00 | 9.20 | 7.90 | 9.20 | +4.90 | +113.95% | 5 | 36 | 62.65% |
| DELL240510C00118000 | 2024-05-03 3:36PM EDT | 118.00 | 8.10 | 7.50 | 9.70 | +1.70 | +26.56% | 5 | 131 | 66.16% |
| DELL240510C00119000 | 2024-05-03 3:15PM EDT | 119.00 | 7.60 | 6.70 | 7.10 | +1.80 | +31.03% | 28 | 157 | 50.56% |
| DELL240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 6.10 | 6.00 | 6.30 | +1.10 | +22.00% | 558 | 101 | 49.56% |
| DELL240510C00121000 | 2024-05-03 3:51PM EDT | 121.00 | 5.50 | 5.30 | 6.80 | +1.00 | +22.22% | 192 | 139 | 57.81% |
| DELL240510C00122000 | 2024-05-03 3:50PM EDT | 122.00 | 4.70 | 3.70 | 5.80 | +0.70 | +17.50% | 64 | 83 | 64.31% |
| DELL240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 4.17 | 3.10 | 5.30 | +0.82 | +24.48% | 24 | 194 | 65.67% |
| DELL240510C00124000 | 2024-05-03 3:58PM EDT | 124.00 | 3.55 | 3.40 | 3.70 | +0.73 | +25.89% | 106 | 241 | 48.98% |
| DELL240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 2.95 | 2.90 | 3.20 | +0.45 | +18.00% | 1,860 | 1,122 | 49.24% |
| DELL240510C00126000 | 2024-05-03 3:59PM EDT | 126.00 | 2.55 | 2.50 | 2.65 | +0.40 | +18.60% | 1,099 | 1,061 | 47.95% |
| DELL240510C00127000 | 2024-05-03 3:56PM EDT | 127.00 | 2.05 | 2.00 | 2.30 | +0.20 | +10.81% | 285 | 251 | 49.02% |
| DELL240510C00128000 | 2024-05-03 3:58PM EDT | 128.00 | 1.73 | 1.60 | 1.85 | +0.29 | +20.14% | 254 | 607 | 47.68% |
| DELL240510C00129000 | 2024-05-03 3:59PM EDT | 129.00 | 1.50 | 1.15 | 1.70 | +0.20 | +15.38% | 1,066 | 198 | 50.64% |
| DELL240510C00130000 | 2024-05-03 3:57PM EDT | 130.00 | 1.26 | 1.00 | 1.35 | +0.26 | +26.00% | 600 | 477 | 49.46% |
| DELL240510C00131000 | 2024-05-03 3:45PM EDT | 131.00 | 0.98 | 0.85 | 1.15 | +0.18 | +22.50% | 375 | 256 | 50.29% |
| DELL240510C00132000 | 2024-05-03 3:56PM EDT | 132.00 | 0.60 | 0.75 | 1.10 | 0.00 | - | 198 | 134 | 53.66% |
| DELL240510C00133000 | 2024-05-03 3:22PM EDT | 133.00 | 0.73 | 0.55 | 0.75 | +0.18 | +32.73% | 67 | 222 | 50.00% |
| DELL240510C00134000 | 2024-05-03 3:55PM EDT | 134.00 | 0.50 | 0.45 | 0.60 | -0.01 | -1.96% | 172 | 72 | 49.95% |
| DELL240510C00135000 | 2024-05-03 3:58PM EDT | 135.00 | 0.42 | 0.35 | 0.50 | +0.07 | +20.00% | 204 | 160 | 50.64% |
| DELL240510C00136000 | 2024-05-03 3:06PM EDT | 136.00 | 0.40 | 0.25 | 0.40 | +0.13 | +48.15% | 163 | 12 | 50.78% |
| DELL240510C00137000 | 2024-05-03 1:10PM EDT | 137.00 | 0.35 | 0.20 | 0.30 | +0.16 | +84.21% | 1 | 31 | 50.20% |
| DELL240510C00138000 | 2024-05-03 3:48PM EDT | 138.00 | 0.22 | 0.15 | 0.25 | +0.05 | +29.41% | 65 | 20 | 50.98% |
| DELL240510C00139000 | 2024-05-03 3:57PM EDT | 139.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 23 | 12 | 51.27% |
| DELL240510C00140000 | 2024-05-03 2:59PM EDT | 140.00 | 0.18 | 0.10 | 0.20 | -0.04 | -18.18% | 51 | 118 | 50.98% |
| DELL240510C00141000 | 2024-05-03 11:26AM EDT | 141.00 | 0.08 | 0.05 | 0.20 | -0.06 | -42.86% | 41 | 9 | 51.76% |
| DELL240510C00142000 | 2024-05-03 2:56PM EDT | 142.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 21 | 7 | 52.15% |
| DELL240510C00143000 | 2024-05-03 1:57PM EDT | 143.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 3 | 6 | 54.49% |
| DELL240510C00144000 | 2024-05-03 2:54PM EDT | 144.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 1 | 0 | 56.84% |
| DELL240510C00145000 | 2024-05-03 9:48AM EDT | 145.00 | 0.11 | 0.00 | 0.15 | -0.24 | -68.57% | 1 | 26 | 56.64% |
| DELL240510C00150000 | 2024-05-03 3:48PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 245 | 67.19% |
| DELL240510C00155000 | 2024-05-01 12:58PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 40 | 83.40% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 75.78% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 139.60% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 104.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 133.98% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 116.41% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 146.68% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 25 | 89.45% |
| DELL240510P00099000 | 2024-04-23 12:18PM EDT | 99.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 81.25% |
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 36 | 86.52% |
| DELL240510P00101000 | 2024-04-24 9:32AM EDT | 101.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 83.20% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 79.88% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 8 | 68 | 63.28% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 76.17% |
| DELL240510P00105000 | 2024-05-03 3:47PM EDT | 105.00 | 0.04 | 0.00 | 0.15 | -0.02 | -33.33% | 3 | 154 | 66.99% |
| DELL240510P00106000 | 2024-05-03 3:45PM EDT | 106.00 | 0.06 | 0.00 | 0.30 | -0.11 | -64.71% | 1 | 71 | 71.68% |
| DELL240510P00107000 | 2024-05-03 2:57PM EDT | 107.00 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 3 | 335 | 60.74% |
| DELL240510P00108000 | 2024-05-02 2:50PM EDT | 108.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 60 | 583 | 73.24% |
| DELL240510P00109000 | 2024-05-02 3:30PM EDT | 109.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 50 | 93 | 63.28% |
| DELL240510P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 561 | 59.96% |
| DELL240510P00111000 | 2024-05-03 2:57PM EDT | 111.00 | 0.10 | 0.00 | 0.15 | -0.13 | -56.52% | 3 | 71 | 54.69% |
| DELL240510P00112000 | 2024-05-03 12:54PM EDT | 112.00 | 0.10 | 0.00 | 0.60 | -0.17 | -62.96% | 39 | 179 | 59.67% |
| DELL240510P00113000 | 2024-05-03 3:57PM EDT | 113.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 26 | 99 | 48.05% |
| DELL240510P00114000 | 2024-05-03 12:39PM EDT | 114.00 | 0.06 | 0.05 | 0.15 | -0.34 | -85.00% | 10 | 451 | 44.63% |
| DELL240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 126 | 597 | 43.95% |
| DELL240510P00116000 | 2024-05-03 3:54PM EDT | 116.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 232 | 185 | 44.63% |
| DELL240510P00117000 | 2024-05-03 3:59PM EDT | 117.00 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 602 | 162 | 44.24% |
| DELL240510P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.50 | 0.00 | 0.55 | -0.66 | -56.90% | 196 | 294 | 44.48% |
| DELL240510P00119000 | 2024-05-03 3:54PM EDT | 119.00 | 0.71 | 0.50 | 0.75 | -0.74 | -51.03% | 174 | 384 | 44.97% |
| DELL240510P00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.89 | 0.60 | 1.00 | -0.71 | -44.38% | 204 | 396 | 45.56% |
| DELL240510P00121000 | 2024-05-03 3:52PM EDT | 121.00 | 1.10 | 0.75 | 1.25 | -1.00 | -47.62% | 140 | 404 | 45.17% |
| DELL240510P00122000 | 2024-05-03 3:55PM EDT | 122.00 | 1.55 | 1.40 | 1.60 | -1.10 | -41.51% | 66 | 147 | 45.73% |
| DELL240510P00123000 | 2024-05-03 3:55PM EDT | 123.00 | 1.95 | 1.60 | 1.90 | -0.95 | -32.76% | 530 | 403 | 44.56% |
| DELL240510P00124000 | 2024-05-03 3:59PM EDT | 124.00 | 2.30 | 2.20 | 2.35 | -1.50 | -39.47% | 142 | 234 | 45.00% |
| DELL240510P00125000 | 2024-05-03 3:57PM EDT | 125.00 | 2.85 | 2.70 | 2.80 | -1.35 | -32.14% | 133 | 233 | 44.56% |
| DELL240510P00126000 | 2024-05-03 3:47PM EDT | 126.00 | 3.25 | 3.20 | 3.50 | -4.95 | -60.37% | 112 | 52 | 47.17% |
| DELL240510P00127000 | 2024-05-03 3:57PM EDT | 127.00 | 4.00 | 3.80 | 4.10 | -2.38 | -37.30% | 93 | 81 | 47.41% |
| DELL240510P00128000 | 2024-05-03 2:33PM EDT | 128.00 | 3.64 | 4.40 | 4.80 | -2.86 | -44.00% | 42 | 36 | 48.51% |
| DELL240510P00129000 | 2024-05-03 12:37PM EDT | 129.00 | 4.00 | 5.00 | 5.50 | -1.85 | -31.62% | 323 | 74 | 48.88% |
| DELL240510P00130000 | 2024-05-03 12:34PM EDT | 130.00 | 4.60 | 4.80 | 6.30 | -3.75 | -44.91% | 36 | 30 | 50.37% |
| DELL240510P00131000 | 2024-05-03 1:21PM EDT | 131.00 | 5.50 | 6.50 | 7.00 | -3.70 | -40.22% | 25 | 10 | 49.32% |
| DELL240510P00132000 | 2024-05-03 12:39PM EDT | 132.00 | 6.10 | 7.30 | 9.10 | -2.30 | -27.38% | 8 | 4 | 57.72% |
| DELL240510P00133000 | 2024-05-03 9:54AM EDT | 133.00 | 6.90 | 8.10 | 10.20 | -1.45 | -17.37% | 6 | 2 | 61.04% |
| DELL240510P00134000 | 2024-05-03 10:21AM EDT | 134.00 | 8.90 | 9.00 | 9.60 | +8.90 | - | 1 | 0 | 52.59% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 8.60 | 10.50 | 0.00 | - | 4 | 4 | 53.52% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 9.00 | 11.40 | 0.00 | - | 29 | 31 | 54.00% |
| DELL240510P00137000 | 2024-04-30 10:49AM EDT | 137.00 | 11.70 | 11.80 | 13.20 | +11.70 | - | - | 7 | 60.40% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 57.03% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 12.60 | 15.60 | 0.00 | - | 7 | 9 | 51.27% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 14.50 | 17.50 | 0.00 | - | 1 | 0 | 99.85% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 82.23% |
© 2024 Yahoo. All rights reserved.