Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed 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 |
| 103.53 | 0.00 | - | 1 | 10 | 50.00 | 0.21 | 0.00 | - | 20 | 140 |
| 98.15 | 0.00 | - | 1 | 11 | 55.00 | 0.05 | 0.00 | - | 3 | 6 |
| 55.16 | 0.00 | - | 4 | 8 | 60.00 | 0.08 | 0.00 | - | 10 | 24 |
| 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 |
| 69.15 | 0.00 | - | 2 | 313 | 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 | 0.04 | 0.00 | - | 1 | 169 |
| 77.20 | 0.00 | - | 1 | 37 | 77.50 | 0.15 | 0.00 | - | 1 | 300 |
| 80.37 | 0.00 | - | 4 | 244 | 80.00 | 0.03 | 0.00 | - | 1 | 153 |
| 55.30 | 0.00 | - | 2 | 1,013 | 82.50 | 0.25 | 0.00 | - | 1 | 183 |
| 54.25 | 0.00 | - | 2 | 1,218 | 85.00 | 0.15 | 0.00 | - | 3 | 208 |
| 45.40 | 0.00 | - | 1 | 153 | 87.50 | 0.25 | 0.00 | - | 1 | 297 |
| 51.27 | 0.00 | - | 2 | 503 | 90.00 | 0.07 | 0.00 | - | 3 | 262 |
| 42.60 | 0.00 | - | 2 | 195 | 92.50 | 0.05 | 0.00 | - | 1 | 493 |
| 59.00 | 0.00 | - | 17 | 134 | 95.00 | 0.05 | 0.00 | - | 1 | 374 |
| 41.50 | 0.00 | - | 1 | 137 | 97.50 | 0.11 | 0.00 | - | 2 | 158 |
| 42.00 | 0.00 | - | 5 | 602 | 100.00 | 0.12 | 0.00 | - | 15 | 923 |
| 33.60 | 0.00 | - | 7 | 1,035 | 105.00 | 0.11 | 0.00 | - | 2 | 3,872 |
| 29.80 | 0.00 | - | 1 | 430 | 110.00 | 0.17 | 0.00 | - | 138 | 9,317 |
| 26.50 | 0.00 | - | 3 | 509 | 115.00 | 0.30 | 0.00 | - | 51 | 1,821 |
| 21.73 | 0.00 | - | 4 | 960 | 120.00 | 0.55 | 0.00 | - | 224 | 3,811 |
| 17.30 | 0.00 | - | 26 | 1,373 | 125.00 | 1.05 | 0.00 | - | 582 | 8,478 |
| 12.70 | 0.00 | - | 50 | 2,723 | 130.00 | 2.00 | 0.00 | - | 214 | 3,582 |
| 9.21 | 0.00 | - | 140 | 2,738 | 135.00 | 3.40 | 0.00 | - | 121 | 3,068 |
| 6.50 | 0.00 | - | 926 | 5,763 | 140.00 | 5.55 | 0.00 | - | 476 | 2,737 |
| 4.40 | 0.00 | - | 657 | 3,247 | 145.00 | 8.30 | 0.00 | - | 161 | 1,802 |
| 2.90 | 0.00 | - | 1,120 | 6,149 | 150.00 | 11.95 | 0.00 | - | 9 | 1,782 |
| 1.86 | 0.00 | - | 308 | 4,067 | 155.00 | 15.99 | 0.00 | - | 12 | 636 |
| 1.28 | 0.00 | - | 1,331 | 8,529 | 160.00 | 20.60 | 0.00 | - | 11 | 638 |
| 0.90 | 0.00 | - | 634 | 3,119 | 165.00 | 26.95 | 0.00 | - | 20 | 398 |
| 0.63 | 0.00 | - | 413 | 7,476 | 170.00 | 29.66 | 0.00 | - | 1 | 172 |
| 0.50 | 0.00 | - | 68 | 5,197 | 175.00 | 35.20 | 0.00 | - | 5 | 25 |
| 0.35 | 0.00 | - | 77 | 5,735 | 180.00 | 39.49 | 0.00 | - | 2 | 4 |
| 0.33 | 0.00 | - | 41 | 3,406 | 185.00 | 51.83 | 0.00 | - | 10 | 0 |
| 0.28 | 0.00 | - | 44 | 2,064 | 190.00 | 38.58 | 0.00 | - | - | 10 |
| 0.30 | 0.00 | - | 2 | 767 | 195.00 | 30.10 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 284 | 6,567 | 200.00 | 49.80 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 8 | 246 | 210.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 54 | 1,270 | 220.00 | 53.63 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 4 | 93 | 230.00 | 97.80 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 5 | 323 | 240.00 | 110.20 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 13 | 1,062 | 250.00 | 116.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.