Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 55.10 | 56.20 | 0.00 | - | 2 | 2 | 121.19% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 50.00 | 51.20 | 0.00 | - | 9 | 9 | 105.76% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 39.60 | 41.80 | 0.00 | - | 1 | 1 | 88.77% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 29.10 | 32.30 | 0.00 | - | 5 | 2 | 67.38% |
| DELL240712C00115000 | 2024-06-24 2:49PM EDT | 115.00 | 24.40 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 74.39% |
| DELL240712C00120000 | 2024-06-20 1:59PM EDT | 120.00 | 28.28 | 19.30 | 22.20 | 0.00 | - | 20 | 22 | 74.90% |
| DELL240712C00122000 | 2024-06-21 10:49AM EDT | 122.00 | 24.20 | 18.00 | 20.30 | 0.00 | - | 12 | 0 | 53.05% |
| DELL240712C00123000 | 2024-06-20 9:42AM EDT | 123.00 | 38.50 | 16.50 | 19.50 | 0.00 | - | - | 4 | 70.78% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 15.50 | 18.70 | 0.00 | - | 2 | 2 | 70.51% |
| DELL240712C00125000 | 2024-06-24 2:49PM EDT | 125.00 | 15.15 | 14.60 | 17.40 | 0.00 | - | 3 | 3 | 63.99% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 15.10 | 17.30 | 0.00 | - | 5 | 1 | 58.74% |
| DELL240712C00127000 | 2024-06-18 1:43PM EDT | 127.00 | 27.60 | 13.90 | 15.10 | 0.00 | - | 3 | 7 | 54.79% |
| DELL240712C00128000 | 2024-06-24 10:57AM EDT | 128.00 | 13.10 | 12.20 | 15.00 | 0.00 | - | 6 | 13 | 62.43% |
| DELL240712C00129000 | 2024-06-25 10:18AM EDT | 129.00 | 13.20 | 12.50 | 14.30 | +0.70 | +5.60% | 5 | 11 | 52.86% |
| DELL240712C00130000 | 2024-06-24 11:44AM EDT | 130.00 | 12.00 | 11.20 | 13.50 | 0.00 | - | 6 | 73 | 61.66% |
| DELL240712C00131000 | 2024-06-25 10:09AM EDT | 131.00 | 12.10 | 9.30 | 12.60 | +0.10 | +0.83% | 3 | 67 | 59.52% |
| DELL240712C00132000 | 2024-06-25 10:54AM EDT | 132.00 | 11.00 | 9.50 | 12.10 | +0.88 | +8.70% | 1 | 46 | 61.16% |
| DELL240712C00133000 | 2024-06-25 10:41AM EDT | 133.00 | 10.06 | 7.70 | 10.10 | -3.44 | -25.48% | 21 | 108 | 48.34% |
| DELL240712C00134000 | 2024-06-25 10:20AM EDT | 134.00 | 9.30 | 7.80 | 10.00 | 0.00 | - | 1 | 46 | 53.59% |
| DELL240712C00135000 | 2024-06-25 9:50AM EDT | 135.00 | 8.60 | 8.00 | 9.90 | +1.35 | +18.62% | 15 | 99 | 58.23% |
| DELL240712C00136000 | 2024-06-24 3:55PM EDT | 136.00 | 8.20 | 7.40 | 8.60 | +1.45 | +21.48% | 1 | 151 | 52.00% |
| DELL240712C00137000 | 2024-06-25 3:44PM EDT | 137.00 | 7.20 | 6.80 | 7.40 | +0.80 | +12.50% | 71 | 132 | 46.63% |
| DELL240712C00138000 | 2024-06-25 1:37PM EDT | 138.00 | 6.60 | 6.20 | 7.20 | +0.50 | +8.20% | 48 | 119 | 49.68% |
| DELL240712C00139000 | 2024-06-25 11:34AM EDT | 139.00 | 7.00 | 5.10 | 6.10 | +1.90 | +37.25% | 28 | 117 | 44.90% |
| DELL240712C00140000 | 2024-06-25 3:53PM EDT | 140.00 | 5.30 | 5.00 | 5.60 | +0.68 | +14.72% | 304 | 470 | 44.95% |
| DELL240712C00141000 | 2024-06-25 3:58PM EDT | 141.00 | 4.80 | 4.70 | 5.00 | +0.45 | +10.34% | 73 | 693 | 43.92% |
| DELL240712C00142000 | 2024-06-25 3:56PM EDT | 142.00 | 4.40 | 3.80 | 4.80 | +0.50 | +12.82% | 26 | 336 | 45.97% |
| DELL240712C00143000 | 2024-06-25 3:44PM EDT | 143.00 | 4.10 | 3.60 | 4.10 | +0.60 | +17.14% | 84 | 130 | 43.63% |
| DELL240712C00144000 | 2024-06-25 12:12PM EDT | 144.00 | 4.00 | 2.70 | 4.10 | +0.30 | +8.11% | 14 | 91 | 46.92% |
| DELL240712C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 3.30 | 3.10 | 3.40 | +0.38 | +13.01% | 143 | 370 | 44.07% |
| DELL240712C00146000 | 2024-06-25 11:49AM EDT | 146.00 | 3.57 | 2.85 | 3.10 | +0.62 | +21.02% | 12 | 152 | 44.36% |
| DELL240712C00147000 | 2024-06-25 12:54PM EDT | 147.00 | 2.57 | 2.50 | 2.90 | -0.13 | -4.81% | 14 | 102 | 45.36% |
| DELL240712C00148000 | 2024-06-25 3:29PM EDT | 148.00 | 2.45 | 1.30 | 3.20 | +0.26 | +11.87% | 19 | 317 | 50.78% |
| DELL240712C00149000 | 2024-06-25 2:38PM EDT | 149.00 | 2.25 | 2.00 | 2.50 | +0.34 | +17.80% | 24 | 372 | 46.85% |
| DELL240712C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 1.87 | 1.85 | 2.00 | +0.12 | +6.86% | 254 | 957 | 44.34% |
| DELL240712C00152500 | 2024-06-25 2:15PM EDT | 152.50 | 1.55 | 1.40 | 1.55 | +0.15 | +10.71% | 19 | 413 | 45.02% |
| DELL240712C00155000 | 2024-06-25 3:47PM EDT | 155.00 | 1.10 | 1.05 | 1.20 | -0.15 | -12.00% | 50 | 482 | 45.75% |
| DELL240712C00157500 | 2024-06-25 3:00PM EDT | 157.50 | 0.90 | 0.80 | 0.95 | 0.00 | - | 41 | 301 | 46.83% |
| DELL240712C00160000 | 2024-06-25 1:00PM EDT | 160.00 | 0.74 | 0.20 | 0.95 | +0.04 | +5.71% | 79 | 396 | 51.12% |
| DELL240712C00162500 | 2024-06-25 3:40PM EDT | 162.50 | 0.60 | 0.50 | 0.65 | +0.07 | +13.21% | 29 | 133 | 49.90% |
| DELL240712C00165000 | 2024-06-25 3:48PM EDT | 165.00 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 46 | 500 | 51.56% |
| DELL240712C00167500 | 2024-06-25 11:46AM EDT | 167.50 | 0.45 | 0.35 | 0.50 | -0.01 | -2.17% | 3 | 66 | 52.05% |
| DELL240712C00170000 | 2024-06-25 3:39PM EDT | 170.00 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 67 | 290 | 54.69% |
| DELL240712C00172500 | 2024-06-25 12:20PM EDT | 172.50 | 0.33 | 0.25 | 0.40 | -0.87 | -72.50% | 5 | 47 | 55.57% |
| DELL240712C00175000 | 2024-06-25 1:33PM EDT | 175.00 | 0.34 | 0.15 | 0.40 | -0.06 | -15.00% | 7 | 75 | 56.84% |
| DELL240712C00177500 | 2024-06-24 10:50AM EDT | 177.50 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 61 | 61.62% |
| DELL240712C00180000 | 2024-06-24 11:47AM EDT | 180.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 126 | 368 | 63.57% |
| DELL240712C00182500 | 2024-06-25 9:39AM EDT | 182.50 | 0.20 | 0.10 | 0.50 | -1.35 | -87.10% | 5 | 13 | 66.36% |
| DELL240712C00185000 | 2024-06-21 1:40PM EDT | 185.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 15 | 42 | 73.63% |
| DELL240712C00187500 | 2024-06-21 11:43AM EDT | 187.50 | 0.55 | 0.10 | 0.50 | 0.00 | - | 7 | 9 | 71.78% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.05 | 0.30 | -0.12 | -30.00% | 2 | 34 | 68.26% |
| DELL240712C00192500 | 2024-06-25 10:36AM EDT | 192.50 | 0.15 | 0.10 | 0.70 | 0.00 | - | 2 | 11 | 80.96% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 195.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 83.59% |
| DELL240712C00197500 | 2024-06-20 2:51PM EDT | 197.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 86.13% |
| DELL240712C00200000 | 2024-06-24 3:55PM EDT | 200.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 1 | 235 | 75.98% |
| DELL240712C00205000 | 2024-06-25 1:25PM EDT | 205.00 | 0.75 | 0.05 | 0.45 | +0.12 | +19.05% | 6 | 12 | 86.62% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 44 | 43 | 88.09% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.00 | 0.70 | 0.00 | - | 5 | 23 | 100.59% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 220.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | - | 1 | 102.44% |
| DELL240712C00225000 | 2024-06-05 9:30AM EDT | 225.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 105.18% |
| DELL240712C00250000 | 2024-06-25 9:32AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 94.14% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-25 12:25PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | -0.11 | -68.75% | 2 | 3 | 115.63% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 105.76% |
| DELL240712P00095000 | 2024-06-24 10:08AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 96.00% |
| DELL240712P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 43 | 69.73% |
| DELL240712P00105000 | 2024-06-25 10:25AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 1 | 86 | 60.74% |
| DELL240712P00110000 | 2024-06-25 1:58PM EDT | 110.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 12 | 229 | 57.91% |
| DELL240712P00115000 | 2024-06-25 1:58PM EDT | 115.00 | 0.22 | 0.10 | 0.30 | +0.03 | +15.79% | 65 | 108 | 51.27% |
| DELL240712P00120000 | 2024-06-25 10:49AM EDT | 120.00 | 0.32 | 0.20 | 0.35 | -0.13 | -28.89% | 56 | 281 | 47.07% |
| DELL240712P00121000 | 2024-06-17 9:34AM EDT | 121.00 | 0.98 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 45.07% |
| DELL240712P00122000 | 2024-06-24 3:54PM EDT | 122.00 | 0.67 | 0.00 | 0.40 | 0.00 | - | 7 | 27 | 44.39% |
| DELL240712P00123000 | 2024-06-25 11:52AM EDT | 123.00 | 0.43 | 0.00 | 0.45 | -0.37 | -46.25% | 37 | 105 | 43.60% |
| DELL240712P00124000 | 2024-06-24 1:45PM EDT | 124.00 | 0.35 | 0.40 | 0.50 | -0.38 | -52.05% | 1 | 37 | 42.63% |
| DELL240712P00125000 | 2024-06-25 12:38PM EDT | 125.00 | 0.67 | 0.50 | 0.60 | -0.46 | -40.71% | 77 | 528 | 42.53% |
| DELL240712P00126000 | 2024-06-25 3:58PM EDT | 126.00 | 0.65 | 0.55 | 0.70 | -0.60 | -48.00% | 11 | 39 | 42.19% |
| DELL240712P00127000 | 2024-06-25 10:42AM EDT | 127.00 | 0.79 | 0.40 | 1.25 | -0.46 | -36.80% | 2 | 81 | 48.27% |
| DELL240712P00128000 | 2024-06-25 11:52AM EDT | 128.00 | 0.91 | 0.80 | 0.95 | -0.81 | -47.09% | 27 | 99 | 41.55% |
| DELL240712P00129000 | 2024-06-25 12:16PM EDT | 129.00 | 1.34 | 0.65 | 1.10 | -0.51 | -27.57% | 11 | 151 | 41.24% |
| DELL240712P00130000 | 2024-06-25 3:09PM EDT | 130.00 | 1.23 | 0.85 | 1.30 | -0.95 | -43.58% | 118 | 408 | 41.28% |
| DELL240712P00131000 | 2024-06-25 2:43PM EDT | 131.00 | 1.45 | 1.30 | 1.50 | -0.80 | -35.56% | 33 | 160 | 41.07% |
| DELL240712P00132000 | 2024-06-25 3:55PM EDT | 132.00 | 1.63 | 1.35 | 1.70 | -0.92 | -36.08% | 24 | 129 | 40.58% |
| DELL240712P00133000 | 2024-06-24 11:41AM EDT | 133.00 | 2.51 | 1.35 | 1.95 | -0.24 | -8.73% | 2 | 121 | 40.36% |
| DELL240712P00134000 | 2024-06-25 3:32PM EDT | 134.00 | 2.19 | 1.80 | 2.25 | -0.66 | -23.16% | 11 | 49 | 40.38% |
| DELL240712P00135000 | 2024-06-25 1:30PM EDT | 135.00 | 2.80 | 2.00 | 2.55 | -0.67 | -19.31% | 25 | 582 | 40.13% |
| DELL240712P00136000 | 2024-06-25 12:18PM EDT | 136.00 | 3.20 | 2.00 | 3.90 | -0.48 | -13.04% | 9 | 865 | 48.94% |
| DELL240712P00137000 | 2024-06-25 11:30AM EDT | 137.00 | 3.39 | 3.00 | 3.30 | -0.67 | -16.50% | 56 | 90 | 40.14% |
| DELL240712P00138000 | 2024-06-25 11:13AM EDT | 138.00 | 3.90 | 3.40 | 4.50 | -0.70 | -15.22% | 6 | 50 | 46.73% |
| DELL240712P00139000 | 2024-06-25 12:26PM EDT | 139.00 | 4.46 | 3.90 | 4.60 | -1.14 | -20.36% | 8 | 574 | 43.65% |
| DELL240712P00140000 | 2024-06-25 10:18AM EDT | 140.00 | 4.64 | 3.50 | 5.90 | -1.63 | -26.00% | 15 | 293 | 50.35% |
| DELL240712P00141000 | 2024-06-25 12:34PM EDT | 141.00 | 5.60 | 4.90 | 5.20 | -0.10 | -1.75% | 8 | 1,648 | 40.21% |
| DELL240712P00142000 | 2024-06-25 9:32AM EDT | 142.00 | 7.10 | 4.80 | 6.80 | -0.70 | -8.97% | 1 | 32 | 48.88% |
| DELL240712P00143000 | 2024-06-25 9:50AM EDT | 143.00 | 6.57 | 5.50 | 7.00 | -0.55 | -7.72% | 15 | 26 | 45.73% |
| DELL240712P00144000 | 2024-06-24 3:18PM EDT | 144.00 | 8.10 | 6.60 | 7.30 | 0.00 | - | 6 | 43 | 43.12% |
| DELL240712P00145000 | 2024-06-24 2:34PM EDT | 145.00 | 9.70 | 6.70 | 7.70 | 0.00 | - | 46 | 59 | 41.03% |
| DELL240712P00146000 | 2024-06-24 9:34AM EDT | 146.00 | 9.00 | 6.90 | 8.70 | 0.00 | - | 2 | 20 | 43.93% |
| DELL240712P00147000 | 2024-06-25 9:35AM EDT | 147.00 | 10.80 | 8.70 | 10.10 | +0.24 | +2.27% | 1 | 62 | 50.29% |
| DELL240712P00148000 | 2024-06-24 10:47AM EDT | 148.00 | 11.58 | 8.50 | 10.90 | 0.00 | - | 2 | 22 | 51.25% |
| DELL240712P00149000 | 2024-06-25 12:53PM EDT | 149.00 | 11.30 | 10.10 | 10.60 | +0.10 | +0.89% | 11 | 33 | 41.48% |
| DELL240712P00150000 | 2024-06-25 12:13PM EDT | 150.00 | 11.40 | 10.10 | 13.00 | -1.60 | -12.31% | 14 | 210 | 57.39% |
| DELL240712P00152500 | 2024-06-25 12:36PM EDT | 152.50 | 13.70 | 13.00 | 15.30 | -0.80 | -5.52% | 1 | 157 | 50.00% |
| DELL240712P00155000 | 2024-06-25 11:23AM EDT | 155.00 | 15.57 | 13.70 | 17.10 | -1.28 | -7.60% | 1 | 168 | 60.21% |
| DELL240712P00157500 | 2024-06-25 11:31AM EDT | 157.50 | 17.05 | 16.20 | 18.00 | +2.58 | +17.83% | 3 | 33 | 45.31% |
| DELL240712P00160000 | 2024-06-24 1:18PM EDT | 160.00 | 20.91 | 18.50 | 21.00 | 0.00 | - | 2 | 25 | 56.98% |
| DELL240712P00162500 | 2024-06-20 9:30AM EDT | 162.50 | 10.00 | 21.30 | 23.50 | 0.00 | - | 1 | 3 | 61.33% |
| DELL240712P00165000 | 2024-06-24 9:47AM EDT | 165.00 | 25.20 | 23.20 | 25.60 | 0.00 | - | 30 | 15 | 59.23% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 25.90 | 29.00 | 0.00 | - | 4 | 4 | 76.71% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 29.00 | 30.20 | 0.00 | - | 20 | 5 | 58.59% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 31.00 | 33.90 | 0.00 | - | 1 | 0 | 54.79% |
| DELL240712P00175000 | 2024-06-18 10:57AM EDT | 175.00 | 25.10 | 33.30 | 35.60 | 0.00 | - | - | 1 | 73.95% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 37.80 | 40.70 | 0.00 | - | 4 | 0 | 82.72% |
© 2024 Yahoo. All rights reserved.