Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 95.00 | 0.21 | -0.15 | -41.67% | 1 | 7 |
| 34.80 | 0.00 | - | 1 | 201 | 100.00 | 0.29 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 105.00 | 0.45 | 0.00 | - | 9 | 60 |
| 31.50 | +1.10 | +3.62% | 4 | 2 | 110.00 | 0.65 | 0.00 | - | 4 | 44 |
| 28.81 | 0.00 | - | - | 4 | 115.00 | 0.56 | -0.24 | -30.00% | 11 | 3,982 |
| 25.00 | 0.00 | - | 7 | 22 | 120.00 | 1.30 | +0.05 | +4.00% | 5 | 293 |
| 26.80 | 0.00 | - | - | 0 | 121.00 | 1.14 | +0.32 | +39.02% | 1 | 8 |
| - | - | - | - | - | 123.00 | 1.30 | 0.00 | - | 2 | 3 |
| 13.15 | 0.00 | - | 3 | 3 | 124.00 | 2.07 | 0.00 | - | 3 | 27 |
| 29.00 | 0.00 | - | 1 | 5 | 125.00 | 1.94 | -0.23 | -10.60% | 4 | 139 |
| 27.00 | 0.00 | - | - | 2 | 126.00 | 2.00 | -0.60 | -23.08% | 2 | 61 |
| 24.07 | 0.00 | - | - | 0 | 127.00 | 2.10 | +0.60 | +40.00% | 1 | 33 |
| 17.55 | 0.00 | - | 1 | 16 | 128.00 | 2.63 | -0.57 | -17.81% | 21 | 45 |
| 13.00 | 0.00 | - | 1 | 7 | 129.00 | 2.85 | 0.00 | - | 4 | 19 |
| 12.65 | 0.00 | - | 3 | 62 | 130.00 | 2.68 | -0.92 | -25.56% | 247 | 433 |
| 18.35 | 0.00 | - | 3 | 20 | 131.00 | 3.11 | -0.89 | -22.25% | 6 | 16 |
| 22.12 | 0.00 | - | 6 | 58 | 132.00 | 3.33 | -0.87 | -20.71% | 3 | 28 |
| 11.63 | 0.00 | - | 2 | 33 | 133.00 | 3.88 | +1.30 | +50.39% | 5 | 44 |
| 10.05 | 0.00 | - | 3 | 140 | 134.00 | 4.50 | -0.16 | -3.43% | 1 | 27 |
| 10.40 | +0.80 | +8.33% | 8 | 118 | 135.00 | 4.50 | -1.15 | -20.35% | 6 | 140 |
| 17.92 | 0.00 | - | 1 | 97 | 136.00 | 5.19 | -0.39 | -6.99% | 2 | 27 |
| 9.30 | +1.10 | +13.41% | 3 | 177 | 137.00 | 6.72 | +0.37 | +5.83% | 2 | 37 |
| 8.90 | +1.40 | +18.67% | 10 | 165 | 138.00 | 5.85 | -1.26 | -17.72% | 7 | 12 |
| 9.10 | +2.10 | +30.00% | 7 | 59 | 139.00 | 7.30 | 0.00 | - | 42 | 35 |
| 7.60 | +0.31 | +4.25% | 150 | 258 | 140.00 | 6.90 | -1.05 | -13.21% | 4 | 47 |
| 7.11 | +0.71 | +11.09% | 19 | 58 | 141.00 | 7.60 | -1.84 | -19.49% | 1 | 41 |
| 6.60 | +0.20 | +3.12% | 10 | 61 | 142.00 | 7.80 | -1.30 | -14.29% | 1 | 33 |
| 6.25 | -0.36 | -5.45% | 6 | 18 | 143.00 | 9.00 | +0.20 | +2.27% | 12 | 50 |
| 6.30 | +0.20 | +3.28% | 4 | 45 | 144.00 | 9.20 | -2.09 | -18.51% | 13 | 22 |
| 5.22 | -0.18 | -3.33% | 16 | 184 | 145.00 | 10.33 | 0.00 | - | 3 | 48 |
| 5.43 | +0.93 | +20.67% | 2 | 791 | 146.00 | 10.90 | 0.00 | - | 1 | 7 |
| 4.60 | -0.42 | -8.37% | 5 | 41 | 147.00 | 12.18 | 0.00 | - | 1 | 17 |
| 4.50 | -0.15 | -3.23% | 2 | 39 | 148.00 | 11.60 | +1.65 | +16.58% | 3 | 6 |
| 5.50 | 0.00 | - | 1 | 20 | 149.00 | 12.64 | -0.77 | -5.74% | 1 | 23 |
| 3.60 | +0.25 | +7.46% | 120 | 784 | 150.00 | 13.58 | -1.17 | -7.93% | 18 | 285 |
| 3.20 | -0.10 | -3.03% | 22 | 112 | 152.50 | 15.10 | -0.20 | -1.31% | 9 | 26 |
| 2.60 | +0.20 | +8.33% | 71 | 202 | 155.00 | 17.64 | +0.01 | +0.06% | 1 | 20 |
| 2.22 | -0.03 | -1.33% | 12 | 162 | 157.50 | 19.50 | -0.20 | -1.02% | 12 | 59 |
| 1.93 | +0.06 | +3.21% | 66 | 503 | 160.00 | 21.42 | +2.14 | +11.10% | 13 | 49 |
| 1.53 | -0.45 | -22.73% | 12 | 72 | 162.50 | - | - | - | - | - |
| 1.45 | -0.05 | -3.33% | 9 | 499 | 165.00 | 25.60 | -2.40 | -8.57% | 6 | 66 |
| 1.05 | -0.24 | -18.60% | 3 | 20 | 167.50 | - | - | - | - | - |
| 0.96 | -0.09 | -8.57% | 17 | 191 | 170.00 | 22.12 | 0.00 | - | 3 | 3 |
| 1.35 | 0.00 | - | 3 | 12 | 172.50 | - | - | - | - | - |
| 0.85 | +0.15 | +21.43% | 2 | 152 | 175.00 | 31.90 | 0.00 | - | 2 | 1 |
| 0.55 | -0.12 | -17.91% | 196 | 257 | 180.00 | - | - | - | - | - |
| 0.49 | -0.05 | -9.26% | 3 | 26 | 185.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 10 | 41 | 190.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 6 | 195.00 | - | - | - | - | - |
| 0.40 | -0.20 | -33.33% | 8 | 363 | 200.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 17 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.