Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.10 | 0.00 | - | 1 | 0 | 35.00 | 0.10 | 0.00 | - | - | 5 |
| 140.10 | 0.00 | - | 2 | 1 | 37.50 | 0.12 | 0.00 | - | 1 | 1 |
| 137.75 | 0.00 | - | 2 | 0 | 40.00 | - | - | - | - | - |
| 135.10 | 0.00 | - | 3 | 2 | 42.50 | - | - | - | - | - |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 1 | 6 |
| 65.30 | 0.00 | - | 1 | 10 | 50.00 | 0.21 | 0.00 | - | 20 | 140 |
| 62.89 | 0.00 | - | 1 | 0 | 55.00 | 0.05 | 0.00 | - | 3 | 6 |
| 55.16 | 0.00 | - | 4 | 8 | 60.00 | 0.34 | 0.00 | - | 1 | 20 |
| 29.50 | 0.00 | - | 2 | 5 | 62.50 | 0.10 | 0.00 | - | 1 | 2 |
| 59.82 | 0.00 | - | 1 | 66 | 65.00 | 1.02 | 0.00 | - | 4 | 244 |
| 68.50 | 0.00 | - | 1 | 251 | 67.50 | 0.20 | 0.00 | - | 1 | 4 |
| 64.40 | -3.50 | -5.15% | 2 | 312 | 70.00 | 0.04 | 0.00 | - | 1 | 32 |
| 75.00 | 0.00 | - | 4 | 56 | 72.50 | 0.05 | 0.00 | - | 2 | 349 |
| 58.29 | 0.00 | - | 2 | 82 | 75.00 | 0.05 | 0.00 | - | 23 | 169 |
| 77.20 | 0.00 | - | 1 | 37 | 77.50 | 0.15 | 0.00 | - | 1 | 300 |
| 55.10 | +1.79 | +3.36% | 2 | 246 | 80.00 | 0.08 | 0.00 | - | 2 | 154 |
| 55.30 | 0.00 | - | 2 | 1,013 | 82.50 | 0.25 | 0.00 | - | 1 | 183 |
| 49.04 | 0.00 | - | 1 | 1,220 | 85.00 | 0.15 | 0.00 | - | 3 | 208 |
| 45.40 | 0.00 | - | 1 | 153 | 87.50 | 0.25 | 0.00 | - | 1 | 297 |
| 45.50 | 0.00 | - | 41 | 504 | 90.00 | 0.11 | 0.00 | - | 1 | 237 |
| 42.60 | -23.75 | -35.80% | 2 | 195 | 92.50 | 0.10 | 0.00 | - | 1 | 391 |
| 38.85 | -5.54 | -12.48% | 1 | 134 | 95.00 | 0.10 | 0.00 | - | 28 | 358 |
| 41.60 | 0.00 | - | 1 | 137 | 97.50 | 0.13 | -0.05 | -27.78% | 23 | 173 |
| 32.90 | -3.53 | -9.69% | 2 | 588 | 100.00 | 0.24 | +0.07 | +41.18% | 6 | 917 |
| 30.00 | 0.00 | - | 1 | 1,040 | 105.00 | 0.35 | +0.10 | +40.00% | 10 | 3,830 |
| 26.00 | -0.40 | -1.52% | 7 | 447 | 110.00 | 0.49 | +0.07 | +16.67% | 114 | 9,406 |
| 18.43 | -3.39 | -15.54% | 12 | 518 | 115.00 | 0.96 | +0.16 | +20.00% | 354 | 1,621 |
| 16.30 | -1.10 | -6.32% | 6 | 991 | 120.00 | 1.65 | +0.21 | +14.58% | 263 | 3,616 |
| 13.05 | -0.50 | -3.69% | 14 | 1,402 | 125.00 | 2.70 | +0.25 | +10.20% | 173 | 2,692 |
| 9.70 | -0.30 | -3.00% | 512 | 3,103 | 130.00 | 4.49 | +0.30 | +7.16% | 221 | 2,111 |
| 7.30 | +0.10 | +1.39% | 1,231 | 3,273 | 135.00 | 6.75 | +0.45 | +7.14% | 199 | 1,940 |
| 5.20 | +0.08 | +1.56% | 1,232 | 5,780 | 140.00 | 9.70 | +0.93 | +10.60% | 48 | 1,646 |
| 3.53 | -0.06 | -1.67% | 326 | 3,363 | 145.00 | 13.70 | +1.20 | +9.60% | 22 | 1,079 |
| 2.45 | 0.00 | - | 791 | 3,747 | 150.00 | 17.46 | +0.21 | +1.22% | 6 | 1,078 |
| 1.59 | -0.11 | -6.47% | 619 | 1,653 | 155.00 | 20.68 | 0.00 | - | 1 | 475 |
| 1.15 | +0.01 | +0.88% | 253 | 6,566 | 160.00 | 24.40 | 0.00 | - | 12 | 478 |
| 0.75 | -0.05 | -6.25% | 69 | 1,631 | 165.00 | 30.26 | 0.00 | - | 3 | 352 |
| 0.59 | -0.01 | -1.67% | 98 | 4,134 | 170.00 | 34.96 | 0.00 | - | 1 | 167 |
| 0.42 | -0.08 | -16.00% | 131 | 5,164 | 175.00 | 45.41 | 0.00 | - | 1 | 25 |
| 0.35 | -0.05 | -12.50% | 25 | 4,597 | 180.00 | 44.27 | 0.00 | - | 3 | 2 |
| 0.30 | +0.08 | +36.36% | 1 | 4,140 | 185.00 | 51.83 | 0.00 | - | 10 | 0 |
| 0.24 | +0.04 | +20.00% | 5 | 1,940 | 190.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 4 | 283 | 195.00 | 30.10 | 0.00 | - | - | 0 |
| 0.15 | -0.05 | -25.00% | 27 | 4,388 | 200.00 | 61.58 | 0.00 | - | 6 | 0 |
| 0.17 | +0.07 | +70.00% | 2 | 192 | 210.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 74 | 1,116 | 220.00 | 53.63 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 49 | 230.00 | 97.80 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 210 | 240.00 | 110.20 | 0.00 | - | 2 | 0 |
| 0.05 | -0.03 | -37.50% | 3 | 842 | 250.00 | 116.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.