Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 95.00 | 36.60 | 44.20 | 47.00 | 0.00 | - | - | 0 | 123.24% |
| DELL240705C00100000 | 2024-06-17 3:48PM EDT | 100.00 | 43.17 | 39.20 | 42.20 | 0.00 | - | 17 | 2 | 115.82% |
| DELL240705C00110000 | 2024-06-24 9:43AM EDT | 110.00 | 30.00 | 29.20 | 32.00 | 0.00 | - | 1 | 3 | 82.42% |
| DELL240705C00115000 | 2024-06-21 11:17AM EDT | 115.00 | 31.25 | 24.10 | 27.40 | 0.00 | - | 22 | 26 | 76.56% |
| DELL240705C00120000 | 2024-06-24 9:37AM EDT | 120.00 | 20.80 | 19.20 | 21.40 | 0.00 | - | 2 | 12 | 81.25% |
| DELL240705C00122000 | 2024-06-18 11:50AM EDT | 122.00 | 30.17 | 17.70 | 20.80 | 0.00 | - | 1 | 1 | 71.58% |
| DELL240705C00124000 | 2024-06-17 12:01PM EDT | 124.00 | 18.10 | 16.50 | 18.10 | 0.00 | - | - | 3 | 66.55% |
| DELL240705C00125000 | 2024-06-25 11:18AM EDT | 125.00 | 16.00 | 14.10 | 16.70 | +1.78 | +12.52% | 7 | 132 | 71.34% |
| DELL240705C00126000 | 2024-06-25 9:38AM EDT | 126.00 | 12.80 | 14.60 | 15.90 | -11.30 | -46.89% | 1 | 8 | 59.38% |
| DELL240705C00127000 | 2024-06-25 9:32AM EDT | 127.00 | 12.40 | 12.20 | 15.00 | -12.74 | -50.68% | 1 | 1 | 69.82% |
| DELL240705C00128000 | 2024-06-25 11:43AM EDT | 128.00 | 13.95 | 12.70 | 14.60 | +0.95 | +7.31% | 4 | 112 | 60.52% |
| DELL240705C00129000 | 2024-06-18 10:06AM EDT | 129.00 | 21.10 | 11.70 | 13.40 | 0.00 | - | 2 | 15 | 55.49% |
| DELL240705C00130000 | 2024-06-25 11:31AM EDT | 130.00 | 12.00 | 10.40 | 12.10 | +2.80 | +30.43% | 7 | 232 | 60.84% |
| DELL240705C00131000 | 2024-06-25 9:34AM EDT | 131.00 | 8.60 | 9.10 | 11.40 | -1.30 | -13.13% | 4 | 101 | 61.52% |
| DELL240705C00132000 | 2024-06-25 11:33AM EDT | 132.00 | 10.50 | 9.30 | 10.60 | +1.40 | +15.38% | 5 | 63 | 51.47% |
| DELL240705C00133000 | 2024-06-25 9:57AM EDT | 133.00 | 8.70 | 8.50 | 9.70 | +0.10 | +1.16% | 12 | 89 | 57.91% |
| DELL240705C00134000 | 2024-06-25 11:36AM EDT | 134.00 | 8.89 | 7.70 | 8.00 | +2.29 | +34.70% | 29 | 103 | 44.82% |
| DELL240705C00135000 | 2024-06-25 2:38PM EDT | 135.00 | 7.20 | 7.00 | 7.20 | +0.55 | +8.27% | 45 | 314 | 43.60% |
| DELL240705C00136000 | 2024-06-25 11:54AM EDT | 136.00 | 7.15 | 6.10 | 6.60 | +1.88 | +35.67% | 15 | 167 | 44.51% |
| DELL240705C00137000 | 2024-06-25 3:59PM EDT | 137.00 | 5.60 | 5.60 | 5.90 | +0.60 | +12.00% | 41 | 401 | 43.73% |
| DELL240705C00138000 | 2024-06-25 10:41AM EDT | 138.00 | 5.70 | 5.00 | 5.20 | +1.40 | +32.56% | 47 | 292 | 42.58% |
| DELL240705C00139000 | 2024-06-25 3:48PM EDT | 139.00 | 4.62 | 4.40 | 4.60 | +0.82 | +21.58% | 462 | 311 | 42.16% |
| DELL240705C00140000 | 2024-06-25 3:58PM EDT | 140.00 | 3.90 | 3.90 | 4.10 | +0.40 | +11.43% | 333 | 609 | 42.38% |
| DELL240705C00141000 | 2024-06-25 3:54PM EDT | 141.00 | 3.50 | 3.40 | 3.60 | +0.50 | +16.67% | 442 | 691 | 42.16% |
| DELL240705C00142000 | 2024-06-25 3:45PM EDT | 142.00 | 3.18 | 3.00 | 3.20 | +0.58 | +22.31% | 265 | 340 | 42.60% |
| DELL240705C00143000 | 2024-06-25 3:07PM EDT | 143.00 | 2.90 | 2.60 | 2.75 | +0.65 | +28.89% | 112 | 207 | 42.07% |
| DELL240705C00144000 | 2024-06-25 12:58PM EDT | 144.00 | 2.40 | 2.25 | 2.40 | +0.08 | +3.45% | 78 | 351 | 42.19% |
| DELL240705C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 1.95 | 1.95 | 2.10 | +0.15 | +8.33% | 447 | 628 | 42.51% |
| DELL240705C00146000 | 2024-06-25 3:53PM EDT | 146.00 | 1.76 | 1.65 | 1.80 | +0.16 | +10.00% | 122 | 262 | 42.41% |
| DELL240705C00147000 | 2024-06-25 3:04PM EDT | 147.00 | 1.60 | 1.40 | 1.55 | +0.23 | +16.79% | 171 | 1,197 | 42.53% |
| DELL240705C00148000 | 2024-06-25 3:42PM EDT | 148.00 | 1.38 | 1.25 | 1.35 | +0.19 | +15.97% | 111 | 243 | 42.92% |
| DELL240705C00149000 | 2024-06-25 3:17PM EDT | 149.00 | 1.13 | 1.05 | 1.20 | +0.08 | +7.62% | 653 | 237 | 43.73% |
| DELL240705C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 1,009 | 1,598 | 43.43% |
| DELL240705C00152500 | 2024-06-25 3:29PM EDT | 152.50 | 0.67 | 0.65 | 0.75 | +0.02 | +3.08% | 326 | 994 | 45.46% |
| DELL240705C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.55 | 0.50 | 0.55 | +0.03 | +5.77% | 268 | 849 | 47.02% |
| DELL240705C00157500 | 2024-06-25 3:46PM EDT | 157.50 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 48 | 492 | 49.81% |
| DELL240705C00160000 | 2024-06-25 3:57PM EDT | 160.00 | 0.35 | 0.30 | 0.35 | +0.01 | +2.94% | 400 | 1,969 | 50.88% |
| DELL240705C00162500 | 2024-06-25 1:15PM EDT | 162.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 85 | 265 | 52.59% |
| DELL240705C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 0.23 | 0.20 | 0.25 | -0.03 | -11.54% | 60 | 1,052 | 55.76% |
| DELL240705C00167500 | 2024-06-24 1:26PM EDT | 167.50 | 0.22 | 0.15 | 0.60 | -0.03 | -12.00% | 1 | 115 | 66.11% |
| DELL240705C00170000 | 2024-06-25 2:33PM EDT | 170.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 393 | 1,369 | 59.57% |
| DELL240705C00172500 | 2024-06-25 2:08PM EDT | 172.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 292 | 61.52% |
| DELL240705C00175000 | 2024-06-25 2:51PM EDT | 175.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 34 | 308 | 66.89% |
| DELL240705C00177500 | 2024-06-24 2:26PM EDT | 177.50 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 47 | 66.21% |
| DELL240705C00180000 | 2024-06-25 2:52PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 23 | 473 | 69.53% |
| DELL240705C00182500 | 2024-06-20 10:20AM EDT | 182.50 | 0.75 | 0.05 | 0.15 | 0.00 | - | 23 | 55 | 72.85% |
| DELL240705C00185000 | 2024-06-25 1:09PM EDT | 185.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 122 | 308 | 78.42% |
| DELL240705C00187500 | 2024-06-24 12:13PM EDT | 187.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 11 | 72 | 76.17% |
| DELL240705C00190000 | 2024-06-25 2:00PM EDT | 190.00 | 0.12 | 0.00 | 0.15 | +0.01 | +9.09% | 15 | 63 | 79.10% |
| DELL240705C00192500 | 2024-06-24 10:42AM EDT | 192.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 66 | 90.04% |
| DELL240705C00195000 | 2024-06-25 12:59PM EDT | 195.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 14 | 80.86% |
| DELL240705C00197500 | 2024-06-20 11:49AM EDT | 197.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 6 | 83.59% |
| DELL240705C00200000 | 2024-06-25 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 232 | 552 | 85.94% |
| DELL240705C00205000 | 2024-06-25 9:36AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 37 | 5 | 91.41% |
| DELL240705C00210000 | 2024-06-24 11:24AM EDT | 210.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 120.51% |
| DELL240705C00215000 | 2024-06-20 1:32PM EDT | 215.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 11 | 14 | 112.89% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 220.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 8 | 13 | 131.84% |
| DELL240705C00225000 | 2024-06-24 2:39PM EDT | 225.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 37 | 119 | 119.53% |
| DELL240705C00230000 | 2024-06-20 10:22AM EDT | 230.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 107.03% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 107 | 114.84% |
| DELL240705C00245000 | 2024-06-24 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 118.75% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 122.66% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00080000 | 2024-06-21 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 35 | 179.30% |
| DELL240705P00085000 | 2024-06-17 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 141.99% |
| DELL240705P00090000 | 2024-06-17 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 146 | 101.56% |
| DELL240705P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 53 | 103.13% |
| DELL240705P00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 121 | 79.69% |
| DELL240705P00105000 | 2024-06-21 1:17PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 124 | 75.00% |
| DELL240705P00110000 | 2024-06-25 11:19AM EDT | 110.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 3 | 2,707 | 73.24% |
| DELL240705P00115000 | 2024-06-24 12:51PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 367 | 53.91% |
| DELL240705P00120000 | 2024-06-25 12:32PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 13 | 1,726 | 48.44% |
| DELL240705P00121000 | 2024-06-21 2:35PM EDT | 121.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 46.29% |
| DELL240705P00122000 | 2024-06-25 1:32PM EDT | 122.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 19 | 40 | 47.27% |
| DELL240705P00123000 | 2024-06-24 2:30PM EDT | 123.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 54 | 68 | 45.02% |
| DELL240705P00124000 | 2024-06-25 3:58PM EDT | 124.00 | 0.12 | 0.10 | 0.20 | -0.23 | -65.71% | 15 | 50 | 45.12% |
| DELL240705P00125000 | 2024-06-25 3:02PM EDT | 125.00 | 0.17 | 0.10 | 0.20 | -0.28 | -62.22% | 35 | 287 | 42.77% |
| DELL240705P00126000 | 2024-06-25 10:17AM EDT | 126.00 | 0.35 | 0.15 | 0.25 | -0.25 | -41.67% | 6 | 102 | 42.38% |
| DELL240705P00127000 | 2024-06-25 12:56PM EDT | 127.00 | 0.40 | 0.20 | 0.30 | -0.20 | -33.33% | 12 | 81 | 41.60% |
| DELL240705P00128000 | 2024-06-25 12:58PM EDT | 128.00 | 0.30 | 0.30 | 0.40 | -0.47 | -61.04% | 81 | 1,827 | 41.94% |
| DELL240705P00129000 | 2024-06-25 9:57AM EDT | 129.00 | 0.55 | 0.35 | 0.45 | -0.39 | -41.49% | 4 | 256 | 40.53% |
| DELL240705P00130000 | 2024-06-25 3:49PM EDT | 130.00 | 0.53 | 0.45 | 0.55 | -0.72 | -57.60% | 46 | 1,126 | 40.04% |
| DELL240705P00131000 | 2024-06-25 2:49PM EDT | 131.00 | 0.64 | 0.60 | 0.70 | -0.56 | -46.67% | 12 | 222 | 40.19% |
| DELL240705P00132000 | 2024-06-25 3:03PM EDT | 132.00 | 0.80 | 0.75 | 0.85 | -0.90 | -52.94% | 48 | 2,112 | 39.80% |
| DELL240705P00133000 | 2024-06-25 12:57PM EDT | 133.00 | 1.35 | 0.90 | 1.05 | -0.57 | -29.69% | 78 | 1,980 | 39.80% |
| DELL240705P00134000 | 2024-06-25 3:42PM EDT | 134.00 | 1.21 | 1.10 | 1.25 | -1.09 | -47.39% | 47 | 80 | 39.31% |
| DELL240705P00135000 | 2024-06-25 3:57PM EDT | 135.00 | 1.50 | 1.35 | 1.50 | -1.16 | -43.61% | 176 | 1,295 | 39.09% |
| DELL240705P00136000 | 2024-06-25 12:51PM EDT | 136.00 | 2.10 | 1.65 | 2.15 | -0.50 | -19.23% | 22 | 369 | 43.31% |
| DELL240705P00137000 | 2024-06-25 3:35PM EDT | 137.00 | 2.11 | 2.00 | 2.25 | -1.42 | -40.23% | 142 | 193 | 40.26% |
| DELL240705P00138000 | 2024-06-25 3:57PM EDT | 138.00 | 2.55 | 2.35 | 2.50 | -1.44 | -36.09% | 35 | 269 | 38.65% |
| DELL240705P00139000 | 2024-06-25 3:48PM EDT | 139.00 | 2.90 | 2.75 | 2.95 | -1.56 | -34.98% | 51 | 111 | 38.87% |
| DELL240705P00140000 | 2024-06-25 3:15PM EDT | 140.00 | 3.40 | 3.20 | 3.40 | -1.52 | -30.89% | 191 | 918 | 38.60% |
| DELL240705P00141000 | 2024-06-25 3:58PM EDT | 141.00 | 3.90 | 3.70 | 4.00 | -1.31 | -25.14% | 30 | 1,282 | 39.48% |
| DELL240705P00142000 | 2024-06-25 2:41PM EDT | 142.00 | 4.42 | 4.30 | 4.50 | -2.08 | -32.00% | 21 | 120 | 38.79% |
| DELL240705P00143000 | 2024-06-25 3:59PM EDT | 143.00 | 4.99 | 4.90 | 5.10 | -0.51 | -9.27% | 4 | 51 | 38.72% |
| DELL240705P00144000 | 2024-06-25 2:14PM EDT | 144.00 | 5.80 | 5.50 | 5.80 | -1.27 | -17.96% | 11 | 556 | 39.33% |
| DELL240705P00145000 | 2024-06-25 3:43PM EDT | 145.00 | 6.40 | 6.20 | 6.50 | -1.35 | -17.42% | 12 | 393 | 39.53% |
| DELL240705P00146000 | 2024-06-25 1:15PM EDT | 146.00 | 7.70 | 6.90 | 7.20 | +0.20 | +2.67% | 2 | 270 | 39.26% |
| DELL240705P00147000 | 2024-06-25 10:04AM EDT | 147.00 | 8.25 | 7.70 | 8.00 | -0.55 | -6.25% | 2 | 556 | 39.87% |
| DELL240705P00148000 | 2024-06-25 3:34PM EDT | 148.00 | 8.70 | 8.50 | 8.80 | +2.23 | +34.47% | 9 | 127 | 40.09% |
| DELL240705P00149000 | 2024-06-25 3:43PM EDT | 149.00 | 9.47 | 9.30 | 11.30 | -2.25 | -19.20% | 5 | 82 | 50.07% |
| DELL240705P00150000 | 2024-06-25 3:58PM EDT | 150.00 | 10.40 | 10.00 | 11.80 | -2.35 | -18.43% | 12 | 237 | 59.79% |
| DELL240705P00152500 | 2024-06-25 10:23AM EDT | 152.50 | 12.75 | 11.80 | 13.80 | -0.85 | -6.25% | 4 | 48 | 60.21% |
| DELL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 15.00 | 14.60 | 15.40 | -0.19 | -1.25% | 1 | 121 | 51.37% |
| DELL240705P00157500 | 2024-06-25 3:25PM EDT | 157.50 | 17.58 | 15.90 | 18.00 | -1.05 | -5.64% | 1 | 65 | 59.08% |
| DELL240705P00160000 | 2024-06-25 3:54PM EDT | 160.00 | 19.89 | 18.60 | 20.10 | -1.50 | -7.01% | 2 | 78 | 54.79% |
| DELL240705P00162500 | 2024-06-24 1:02PM EDT | 162.50 | 22.10 | 21.40 | 23.10 | 0.00 | - | 2 | 27 | 72.02% |
| DELL240705P00165000 | 2024-06-25 3:54PM EDT | 165.00 | 24.70 | 22.80 | 25.00 | -0.24 | -0.96% | 1 | 8 | 60.84% |
| DELL240705P00167500 | 2024-06-25 3:54PM EDT | 167.50 | 27.44 | 25.60 | 28.20 | 0.00 | - | 2 | 3 | 84.47% |
| DELL240705P00170000 | 2024-06-20 9:49AM EDT | 170.00 | 15.20 | 27.70 | 30.10 | 0.00 | - | 4 | 4 | 73.10% |
| DELL240705P00172500 | 2024-06-04 9:40AM EDT | 172.50 | 36.43 | 30.00 | 33.70 | 0.00 | - | 1 | 0 | 104.93% |
| DELL240705P00177500 | 2024-06-20 10:51AM EDT | 177.50 | 27.70 | 35.60 | 38.30 | 0.00 | - | - | 0 | 105.81% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 180.00 | 47.56 | 37.90 | 41.50 | 0.00 | - | 1 | 0 | 63.67% |
| DELL240705P00182500 | 2024-06-20 10:08AM EDT | 182.50 | 30.00 | 40.40 | 43.50 | 0.00 | - | - | 1 | 119.43% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 185.00 | 25.49 | 43.10 | 46.60 | 0.00 | - | 5 | 0 | 84.28% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 190.00 | 22.25 | 48.70 | 50.10 | 0.00 | - | - | 0 | 104.30% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 195.00 | 30.65 | 53.00 | 55.00 | 0.00 | - | 1 | 0 | 106.45% |
© 2024 Yahoo. All rights reserved.