Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 145 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.05 | 0.00 | - | 5 | 53 |
| 43.17 | 0.00 | - | 17 | 2 | 100.00 | 0.05 | 0.00 | - | 10 | 121 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 2 | 124 |
| 30.00 | 0.00 | - | 1 | 3 | 110.00 | 0.03 | -0.02 | -40.00% | 3 | 2,710 |
| 31.25 | 0.00 | - | 22 | 26 | 115.00 | 0.05 | 0.00 | - | 21 | 367 |
| 20.80 | 0.00 | - | 2 | 12 | 120.00 | 0.10 | -0.05 | -33.33% | 13 | 1,719 |
| - | - | - | - | - | 121.00 | 0.13 | 0.00 | - | 1 | 8 |
| 30.17 | 0.00 | - | 1 | 1 | 122.00 | 0.15 | -0.10 | -40.00% | 19 | 51 |
| - | - | - | - | - | 123.00 | 0.28 | 0.00 | - | 54 | 68 |
| 18.10 | 0.00 | - | - | 3 | 124.00 | 0.12 | -0.23 | -65.71% | 15 | 65 |
| 16.00 | +1.78 | +12.52% | 7 | 133 | 125.00 | 0.17 | -0.28 | -62.22% | 35 | 294 |
| 12.80 | -11.30 | -46.89% | 1 | 8 | 126.00 | 0.35 | -0.25 | -41.67% | 6 | 103 |
| 12.40 | -12.74 | -50.68% | 1 | 2 | 127.00 | 0.40 | -0.20 | -33.33% | 12 | 91 |
| 13.95 | +0.95 | +7.31% | 4 | 113 | 128.00 | 0.30 | -0.47 | -61.04% | 81 | 1,903 |
| 21.10 | 0.00 | - | 2 | 15 | 129.00 | 0.55 | -0.39 | -41.49% | 4 | 255 |
| 12.00 | +2.80 | +30.43% | 7 | 231 | 130.00 | 0.53 | -0.72 | -57.60% | 46 | 1,131 |
| 8.60 | -1.30 | -13.13% | 4 | 105 | 131.00 | 0.64 | -0.56 | -46.67% | 12 | 221 |
| 10.50 | +1.40 | +15.38% | 5 | 63 | 132.00 | 0.80 | -0.90 | -52.94% | 48 | 2,124 |
| 8.70 | +0.10 | +1.16% | 12 | 90 | 133.00 | 1.35 | -0.57 | -29.69% | 78 | 1,981 |
| 8.89 | +2.29 | +34.70% | 29 | 94 | 134.00 | 1.21 | -1.09 | -47.39% | 47 | 97 |
| 7.20 | +0.55 | +8.27% | 45 | 327 | 135.00 | 1.50 | -1.16 | -43.61% | 176 | 1,344 |
| 7.15 | +1.88 | +35.67% | 15 | 165 | 136.00 | 2.10 | -0.50 | -19.23% | 22 | 370 |
| 5.60 | +0.60 | +12.00% | 41 | 401 | 137.00 | 2.11 | -1.42 | -40.23% | 142 | 250 |
| 5.70 | +1.40 | +32.56% | 47 | 290 | 138.00 | 2.55 | -1.44 | -36.09% | 35 | 286 |
| 4.62 | +0.82 | +21.58% | 462 | 209 | 139.00 | 2.90 | -1.56 | -34.98% | 51 | 122 |
| 3.90 | +0.40 | +11.43% | 333 | 658 | 140.00 | 3.40 | -1.52 | -30.89% | 191 | 966 |
| 3.50 | +0.50 | +16.67% | 442 | 718 | 141.00 | 3.90 | -1.31 | -25.14% | 30 | 1,290 |
| 3.18 | +0.58 | +22.31% | 265 | 395 | 142.00 | 4.42 | -2.08 | -32.00% | 21 | 130 |
| 2.90 | +0.65 | +28.89% | 112 | 219 | 143.00 | 4.99 | -0.51 | -9.27% | 4 | 51 |
| 2.40 | +0.08 | +3.45% | 78 | 359 | 144.00 | 5.80 | -1.27 | -17.96% | 11 | 562 |
| 1.95 | +0.15 | +8.33% | 447 | 693 | 145.00 | 6.40 | -1.35 | -17.42% | 12 | 399 |
| 1.76 | +0.16 | +10.00% | 122 | 299 | 146.00 | 7.70 | +0.20 | +2.67% | 2 | 272 |
| 1.60 | +0.23 | +16.79% | 171 | 1,235 | 147.00 | 8.25 | -0.55 | -6.25% | 2 | 556 |
| 1.38 | +0.19 | +15.97% | 111 | 274 | 148.00 | 8.70 | +2.23 | +34.47% | 9 | 129 |
| 1.13 | +0.08 | +7.62% | 653 | 715 | 149.00 | 9.47 | -2.25 | -19.20% | 5 | 82 |
| 0.95 | +0.05 | +5.56% | 1,009 | 1,356 | 150.00 | 10.40 | -2.35 | -18.43% | 12 | 235 |
| 0.67 | +0.02 | +3.08% | 326 | 1,126 | 152.50 | 12.75 | -0.85 | -6.25% | 4 | 50 |
| 0.55 | +0.03 | +5.77% | 268 | 874 | 155.00 | 15.00 | -0.19 | -1.25% | 1 | 121 |
| 0.40 | -0.02 | -4.76% | 48 | 512 | 157.50 | 17.58 | -1.05 | -5.64% | 1 | 65 |
| 0.35 | +0.01 | +2.94% | 400 | 2,094 | 160.00 | 19.89 | -1.50 | -7.01% | 2 | 79 |
| 0.25 | -0.05 | -16.67% | 85 | 223 | 162.50 | 22.10 | 0.00 | - | 2 | 27 |
| 0.23 | -0.03 | -11.54% | 60 | 1,084 | 165.00 | 24.70 | -0.24 | -0.96% | 1 | 8 |
| 0.22 | -0.03 | -12.00% | 1 | 115 | 167.50 | 13.78 | 0.00 | - | 2 | 3 |
| 0.20 | 0.00 | - | 393 | 1,193 | 170.00 | 15.20 | 0.00 | - | 2 | 4 |
| 0.15 | 0.00 | - | 5 | 296 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.12 | -0.03 | -20.00% | 34 | 323 | 175.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 1 | 48 | 177.50 | 27.70 | 0.00 | - | - | 0 |
| 0.10 | -0.06 | -37.50% | 23 | 461 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 38 | 55 | 182.50 | 30.00 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 122 | 190 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 11 | 72 | 187.50 | - | - | - | - | - |
| 0.12 | +0.01 | +9.09% | 15 | 78 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 66 | 192.50 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 2 | 16 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 6 | 197.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 232 | 582 | 200.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 37 | 42 | 205.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 15 | 210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 14 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 13 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 119 | 225.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 31 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 61 | 107 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 21 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 902 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.