Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.50 | 0.00 | - | 1 | 0 | 20.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 22.50 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 21 | 111 |
| 120.80 | 0.00 | - | 1 | 0 | 27.50 | 0.47 | 0.00 | - | - | 7 |
| 48.16 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 32.50 | 0.40 | 0.00 | - | 10 | 11 |
| 15.31 | 0.00 | - | 9 | 13 | 35.00 | 0.03 | 0.00 | - | 10 | 454 |
| 83.30 | 0.00 | - | 7 | 38 | 37.50 | 0.10 | 0.00 | - | 42 | 59 |
| 77.80 | 0.00 | - | 15 | 57 | 40.00 | 0.15 | 0.00 | - | 20 | 430 |
| 105.90 | 0.00 | - | 1 | 9 | 42.50 | 0.15 | 0.00 | - | 18 | 366 |
| 72.12 | 0.00 | - | 1 | 578 | 45.00 | 0.05 | 0.00 | - | 17 | 549 |
| 85.36 | 0.00 | - | 16 | 767 | 47.50 | 0.15 | 0.00 | - | 5 | 1,896 |
| 81.49 | 0.00 | - | 13 | 85 | 50.00 | 0.03 | 0.00 | - | 1 | 139 |
| 79.80 | 0.00 | - | 11 | 153 | 52.50 | 0.08 | 0.00 | - | 26 | 1,129 |
| 77.63 | 0.00 | - | 1 | 51 | 55.00 | 0.10 | 0.00 | - | 1 | 636 |
| 58.60 | 0.00 | - | 1 | 92 | 57.50 | 0.03 | 0.00 | - | 200 | 2,348 |
| 74.10 | 0.00 | - | 2 | 71 | 60.00 | 0.05 | 0.00 | - | 2 | 787 |
| 77.35 | 0.00 | - | 7 | 77 | 62.50 | 0.05 | 0.00 | - | 1 | 167 |
| 77.90 | 0.00 | - | 1 | 312 | 65.00 | 0.05 | 0.00 | - | 2 | 1,900 |
| 82.28 | 0.00 | - | 2 | 326 | 67.50 | 0.23 | 0.00 | - | 1 | 1,086 |
| 60.07 | 0.00 | - | 5 | 222 | 70.00 | 0.01 | 0.00 | - | 10 | 987 |
| 74.00 | 0.00 | - | 1 | 109 | 72.50 | 0.05 | 0.00 | - | 272 | 382 |
| 58.80 | 0.00 | - | 5 | 2,043 | 75.00 | 0.05 | 0.00 | - | 256 | 977 |
| 88.95 | 0.00 | - | 1 | 254 | 77.50 | 0.04 | 0.00 | - | 4 | 733 |
| 54.88 | 0.00 | - | 7 | 310 | 80.00 | 0.01 | 0.00 | - | 2 | 670 |
| 57.22 | 0.00 | - | 5 | 109 | 82.50 | 0.05 | 0.00 | - | 1 | 500 |
| 48.00 | 0.00 | - | 13 | 604 | 85.00 | 0.04 | 0.00 | - | 1 | 788 |
| 61.10 | 0.00 | - | 1 | 564 | 87.50 | 0.05 | 0.00 | - | 16 | 385 |
| 43.96 | +0.75 | +1.74% | 1 | 867 | 90.00 | 0.03 | -0.16 | -84.21% | 13 | 1,029 |
| 46.64 | 0.00 | - | 1 | 92 | 92.50 | 0.05 | 0.00 | - | 15 | 238 |
| 39.79 | 0.00 | - | 1 | 816 | 95.00 | 0.27 | 0.00 | - | 5 | 1,664 |
| 52.08 | 0.00 | - | 30 | 38 | 97.50 | 0.05 | 0.00 | - | 1 | 1,089 |
| 34.50 | -1.25 | -3.50% | 11 | 674 | 100.00 | 0.05 | +0.02 | +66.67% | 3 | 792 |
| 29.84 | 0.00 | - | 12 | 2,166 | 105.00 | 0.01 | -0.04 | -80.00% | 7 | 3,688 |
| 21.78 | +0.18 | +0.83% | 2 | 949 | 110.00 | 0.04 | -0.01 | -20.00% | 4 | 4,000 |
| 20.60 | 0.00 | - | 12 | 13 | 112.00 | 0.05 | 0.00 | - | 30 | 1 |
| - | - | - | - | - | 113.00 | 0.04 | -0.01 | -20.00% | 2 | 20 |
| 17.90 | -1.72 | -8.77% | 21 | 3,008 | 115.00 | 0.05 | -0.05 | -50.00% | 13 | 2,746 |
| 20.10 | 0.00 | - | 1 | 12 | 116.00 | 0.05 | -0.01 | -16.67% | 100 | 144 |
| 17.30 | 0.00 | - | 4 | 8 | 117.00 | 0.03 | -0.07 | -70.00% | 2 | 36 |
| 16.85 | -0.25 | -1.46% | 18 | 68 | 118.00 | 0.05 | -0.10 | -66.67% | 22 | 1,689 |
| 15.00 | 0.00 | - | 5 | 4 | 119.00 | 0.05 | -0.05 | -50.00% | 16 | 127 |
| 12.80 | -2.73 | -17.58% | 27 | 1,837 | 120.00 | 0.01 | -0.09 | -90.00% | 3,435 | 2,825 |
| 13.50 | -1.20 | -8.16% | 10 | 16 | 121.00 | 0.17 | +0.02 | +13.33% | 130 | 104 |
| 13.46 | 0.00 | - | 6 | 5 | 122.00 | 0.10 | -0.06 | -37.50% | 71 | 220 |
| 11.90 | 0.00 | - | 10 | 10 | 123.00 | 0.14 | -0.01 | -6.67% | 20 | 242 |
| 10.20 | -0.20 | -1.92% | 1 | 10 | 124.00 | 0.16 | -0.08 | -33.33% | 187 | 496 |
| 10.00 | -0.89 | -8.17% | 81 | 5,530 | 125.00 | 0.23 | -0.04 | -14.81% | 720 | 10,407 |
| 6.95 | -2.55 | -26.84% | 4 | 19 | 126.00 | 0.34 | -0.06 | -15.00% | 339 | 294 |
| 6.20 | -1.30 | -17.33% | 15 | 43 | 127.00 | 0.40 | -0.05 | -11.11% | 398 | 253 |
| 6.90 | -1.20 | -14.81% | 83 | 39 | 128.00 | 0.55 | -0.07 | -11.29% | 224 | 553 |
| 5.80 | -1.30 | -18.31% | 6 | 40 | 129.00 | 0.75 | -0.02 | -2.60% | 397 | 257 |
| 5.90 | -0.40 | -6.35% | 1,306 | 6,571 | 130.00 | 0.95 | -0.03 | -3.06% | 4,065 | 8,755 |
| 5.14 | -0.46 | -8.21% | 196 | 502 | 131.00 | 1.20 | -0.05 | -4.00% | 517 | 1,748 |
| 4.45 | -0.35 | -7.29% | 491 | 532 | 132.00 | 1.59 | -0.01 | -0.62% | 886 | 2,584 |
| 3.80 | -0.40 | -9.52% | 2,267 | 660 | 133.00 | 1.92 | -0.02 | -1.03% | 620 | 1,097 |
| 3.30 | -0.40 | -10.81% | 2,237 | 427 | 134.00 | 2.50 | +0.10 | +4.17% | 538 | 1,220 |
| 2.86 | -0.28 | -8.92% | 5,497 | 5,419 | 135.00 | 2.98 | +0.08 | +2.76% | 427 | 6,505 |
| 2.40 | -0.25 | -9.43% | 973 | 2,252 | 136.00 | 3.40 | -0.02 | -0.58% | 180 | 526 |
| 2.00 | -0.28 | -12.28% | 875 | 1,696 | 137.00 | 4.24 | -0.06 | -1.40% | 41 | 862 |
| 1.70 | -0.40 | -19.05% | 1,116 | 1,864 | 138.00 | 5.38 | +0.48 | +9.80% | 51 | 349 |
| 1.40 | -0.20 | -12.50% | 346 | 2,332 | 139.00 | 6.90 | +1.20 | +21.05% | 9 | 1,555 |
| 1.15 | -0.24 | -17.27% | 5,813 | 11,816 | 140.00 | 6.36 | +0.26 | +4.26% | 93 | 2,810 |
| 0.88 | -0.27 | -23.48% | 262 | 867 | 141.00 | 8.48 | +1.68 | +24.71% | 22 | 281 |
| 0.80 | -0.27 | -25.23% | 306 | 656 | 142.00 | 8.40 | 0.00 | - | 53 | 88 |
| 0.60 | -0.21 | -25.93% | 220 | 335 | 143.00 | 8.70 | +0.50 | +6.10% | 18 | 24 |
| 0.50 | -0.20 | -28.57% | 56 | 741 | 144.00 | 10.83 | +1.11 | +11.42% | 1 | 136 |
| 0.35 | -0.25 | -41.67% | 927 | 7,487 | 145.00 | 11.00 | +0.60 | +5.77% | 63 | 1,683 |
| 0.35 | -0.15 | -30.00% | 52 | 764 | 146.00 | 13.13 | +1.79 | +15.78% | 21 | 332 |
| 0.24 | -0.26 | -52.00% | 62 | 606 | 147.00 | 13.25 | 0.00 | - | 103 | 262 |
| 0.25 | -0.07 | -21.87% | 64 | 544 | 148.00 | 13.72 | +0.62 | +4.73% | 16 | 70 |
| 0.20 | -0.15 | -42.86% | 9 | 471 | 149.00 | 16.92 | +0.82 | +5.09% | 4 | 360 |
| 0.20 | 0.00 | - | 2,126 | 6,423 | 150.00 | 15.50 | 0.00 | - | 43 | 931 |
| 0.10 | -0.12 | -54.55% | 64 | 412 | 152.50 | 17.90 | 0.00 | - | 13 | 84 |
| 0.10 | -0.08 | -44.44% | 76 | 2,119 | 155.00 | 21.05 | +0.45 | +2.18% | 6 | 336 |
| 0.10 | 0.00 | - | 20 | 588 | 157.50 | 21.70 | 0.00 | - | 5 | 2 |
| 0.09 | +0.02 | +28.57% | 51 | 3,977 | 160.00 | 26.90 | +1.90 | +7.60% | 3 | 18 |
| 0.05 | -0.06 | -54.55% | 35 | 487 | 162.50 | 31.00 | 0.00 | - | 175 | 0 |
| 0.05 | -0.05 | -50.00% | 278 | 3,645 | 165.00 | 32.70 | 0.00 | - | 45 | 2 |
| 0.05 | -0.01 | -16.67% | 22 | 1,004 | 167.50 | 33.80 | 0.00 | - | 2 | 1 |
| 0.02 | -0.04 | -66.67% | 6 | 2,416 | 170.00 | 36.87 | +2.27 | +6.56% | 185 | 223 |
| 0.10 | +0.09 | +900.00% | 5 | 1,751 | 175.00 | 41.87 | -3.63 | -7.98% | 135 | 3 |
| 0.04 | +0.01 | +33.33% | 2 | 1,688 | 180.00 | 43.76 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 5,053 | 185.00 | 49.18 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 25 | 1,441 | 190.00 | 51.15 | 0.00 | - | 12 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 958 | 195.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 3,394 | 200.00 | 60.60 | 0.00 | - | 21 | 0 |
| 0.03 | 0.00 | - | 2 | 2,812 | 210.00 | 41.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 3,364 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 202 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 662 | 230.00 | 96.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 250 | 235.00 | 101.28 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 25 | 240.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 48 | 60 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 34 | 1,169 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.