Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802C00100000 | 2024-06-25 9:50AM EDT | 100.00 | 41.00 | 36.40 | 40.20 | +41.00 | - | - | 4 | 62.40% |
| DELL240802C00105000 | 2024-06-24 12:22PM EDT | 105.00 | 36.25 | 31.50 | 34.80 | +36.25 | - | - | 1 | 80.52% |
| DELL240802C00110000 | 2024-06-25 9:47AM EDT | 110.00 | 31.00 | 26.70 | 30.90 | 0.00 | - | 4 | 7 | 56.49% |
| DELL240802C00115000 | 2024-06-24 12:11PM EDT | 115.00 | 26.70 | 22.00 | 26.30 | +26.70 | - | - | 1 | 52.61% |
| DELL240802C00121000 | 2024-06-24 10:43AM EDT | 121.00 | 20.51 | 17.60 | 20.30 | +20.51 | - | - | 1 | 61.72% |
| DELL240802C00123000 | 2024-06-13 9:46AM EDT | 123.00 | 14.80 | 16.70 | 17.90 | 0.00 | - | 1 | 1 | 53.98% |
| DELL240802C00124000 | 2024-06-20 9:55AM EDT | 124.00 | 35.00 | 15.30 | 17.70 | 0.00 | - | - | 1 | 58.08% |
| DELL240802C00125000 | 2024-06-25 3:11PM EDT | 125.00 | 17.94 | 14.70 | 17.30 | 0.00 | - | 1 | 6 | 50.37% |
| DELL240802C00126000 | 2024-06-20 1:03PM EDT | 126.00 | 26.00 | 14.40 | 16.20 | 0.00 | - | - | 1 | 50.42% |
| DELL240802C00127000 | 2024-06-18 9:36AM EDT | 127.00 | 22.50 | 13.30 | 15.90 | 0.00 | - | - | 1 | 50.34% |
| DELL240802C00128000 | 2024-06-20 10:04AM EDT | 128.00 | 29.34 | 11.50 | 15.10 | 0.00 | - | - | 1 | 58.52% |
| DELL240802C00129000 | 2024-06-18 10:05AM EDT | 129.00 | 23.05 | 10.90 | 14.30 | 0.00 | - | - | 1 | 57.34% |
| DELL240802C00130000 | 2024-06-28 9:38AM EDT | 130.00 | 14.00 | 10.20 | 13.40 | -0.09 | -0.64% | 1 | 8 | 55.41% |
| DELL240802C00131000 | 2024-06-20 3:53PM EDT | 131.00 | 20.40 | 10.00 | 13.90 | 0.00 | - | 17 | 3 | 62.54% |
| DELL240802C00132000 | 2024-06-28 11:41AM EDT | 132.00 | 11.90 | 10.40 | 13.00 | -1.20 | -9.16% | 1 | 6 | 52.05% |
| DELL240802C00133000 | 2024-06-26 12:32PM EDT | 133.00 | 10.00 | 8.60 | 12.60 | 0.00 | - | 4 | 100 | 61.34% |
| DELL240802C00134000 | 2024-06-28 12:07PM EDT | 134.00 | 10.30 | 8.80 | 10.80 | -1.70 | -14.17% | 5 | 14 | 53.44% |
| DELL240802C00135000 | 2024-06-28 2:39PM EDT | 135.00 | 9.05 | 8.50 | 10.10 | -1.25 | -12.14% | 3 | 34 | 52.39% |
| DELL240802C00136000 | 2024-06-28 3:06PM EDT | 136.00 | 8.70 | 7.10 | 11.00 | -0.50 | -5.43% | 5 | 13 | 61.05% |
| DELL240802C00137000 | 2024-06-28 3:34PM EDT | 137.00 | 7.80 | 7.40 | 10.50 | -1.60 | -17.02% | 11 | 6 | 51.53% |
| DELL240802C00138000 | 2024-06-28 3:09PM EDT | 138.00 | 8.10 | 6.80 | 8.70 | -0.45 | -5.26% | 9 | 57 | 52.89% |
| DELL240802C00139000 | 2024-06-28 10:51AM EDT | 139.00 | 7.60 | 6.50 | 7.80 | -0.36 | -4.52% | 14 | 106 | 50.22% |
| DELL240802C00140000 | 2024-06-28 1:01PM EDT | 140.00 | 6.25 | 6.50 | 7.60 | -1.35 | -17.76% | 44 | 174 | 51.67% |
| DELL240802C00141000 | 2024-06-28 10:58AM EDT | 141.00 | 7.20 | 5.90 | 7.30 | -0.90 | -11.11% | 4 | 31 | 52.41% |
| DELL240802C00142000 | 2024-06-28 11:23AM EDT | 142.00 | 6.60 | 4.20 | 6.50 | 0.00 | - | 3 | 45 | 50.00% |
| DELL240802C00143000 | 2024-06-28 2:10PM EDT | 143.00 | 5.40 | 5.10 | 6.30 | -1.40 | -20.59% | 12 | 20 | 51.14% |
| DELL240802C00144000 | 2024-06-28 12:42PM EDT | 144.00 | 4.70 | 3.30 | 7.60 | -1.10 | -18.97% | 46 | 48 | 61.38% |
| DELL240802C00145000 | 2024-06-28 2:38PM EDT | 145.00 | 4.90 | 3.10 | 5.80 | -0.79 | -13.88% | 17 | 125 | 52.50% |
| DELL240802C00146000 | 2024-06-27 3:11PM EDT | 146.00 | 5.90 | 2.70 | 5.50 | 0.00 | - | 2 | 19 | 52.75% |
| DELL240802C00147000 | 2024-06-28 2:09PM EDT | 147.00 | 3.55 | 3.00 | 5.10 | -1.79 | -33.52% | 6 | 89 | 52.26% |
| DELL240802C00148000 | 2024-06-28 2:10PM EDT | 148.00 | 3.75 | 2.10 | 6.30 | +3.75 | - | 14 | 8 | 61.87% |
| DELL240802C00149000 | 2024-06-28 11:36AM EDT | 149.00 | 4.00 | 2.90 | 4.30 | -0.76 | -15.97% | 1 | 6 | 50.92% |
| DELL240802C00150000 | 2024-06-28 3:51PM EDT | 150.00 | 3.90 | 3.20 | 4.00 | -0.30 | -7.14% | 126 | 592 | 50.73% |
| DELL240802C00152500 | 2024-06-28 3:15PM EDT | 152.50 | 3.00 | 2.75 | 5.00 | -1.00 | -25.00% | 162 | 85 | 54.24% |
| DELL240802C00155000 | 2024-06-28 12:03PM EDT | 155.00 | 2.75 | 2.05 | 3.20 | -0.45 | -14.06% | 4 | 79 | 53.44% |
| DELL240802C00157500 | 2024-06-28 1:19PM EDT | 157.50 | 2.10 | 1.50 | 4.50 | -0.90 | -30.00% | 2 | 46 | 55.71% |
| DELL240802C00160000 | 2024-06-28 3:53PM EDT | 160.00 | 2.00 | 0.95 | 3.60 | -0.35 | -14.89% | 9 | 157 | 53.35% |
| DELL240802C00162500 | 2024-06-26 12:12PM EDT | 162.50 | 1.55 | 0.15 | 3.90 | 0.00 | - | 1 | 12 | 54.41% |
| DELL240802C00165000 | 2024-06-28 12:12PM EDT | 165.00 | 1.60 | 0.15 | 3.40 | -0.20 | -11.11% | 1 | 180 | 55.13% |
| DELL240802C00170000 | 2024-06-26 12:04PM EDT | 170.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 13 | 96 | 59.69% |
| DELL240802C00175000 | 2024-06-26 12:03PM EDT | 175.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 4 | 17 | 51.15% |
| DELL240802C00180000 | 2024-06-27 2:49PM EDT | 180.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 4 | 37 | 57.91% |
| DELL240802C00185000 | 2024-06-26 12:55PM EDT | 185.00 | 0.48 | 0.00 | 2.65 | 0.00 | - | 4 | 21 | 71.17% |
| DELL240802C00190000 | 2024-06-28 2:29PM EDT | 190.00 | 0.40 | 0.05 | 0.90 | -0.11 | -21.57% | 2 | 29 | 60.84% |
| DELL240802C00195000 | 2024-06-21 9:52AM EDT | 195.00 | 0.80 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 72.95% |
| DELL240802C00200000 | 2024-06-27 2:32PM EDT | 200.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 14 | 88 | 63.18% |
| DELL240802C00210000 | 2024-06-24 9:34AM EDT | 210.00 | 0.50 | 0.20 | 1.25 | +0.50 | - | - | 50 | 81.40% |
| DELL240802C00215000 | 2024-06-28 3:23PM EDT | 215.00 | 0.15 | 0.00 | 2.20 | +0.15 | - | 16 | 0 | 92.24% |
| DELL240802C00230000 | 2024-06-24 10:58AM EDT | 230.00 | 0.10 | 0.00 | 2.25 | +0.10 | - | - | 1 | 103.03% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802P00100000 | 2024-06-28 3:22PM EDT | 100.00 | 0.14 | 0.05 | 0.35 | -0.06 | -30.00% | 20 | 3 | 55.42% |
| DELL240802P00105000 | 2024-06-26 12:28PM EDT | 105.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 1 | 8 | 64.65% |
| DELL240802P00110000 | 2024-06-28 11:26AM EDT | 110.00 | 0.46 | 0.05 | 0.60 | -0.24 | -34.29% | 1 | 34 | 51.29% |
| DELL240802P00115000 | 2024-06-28 2:29PM EDT | 115.00 | 0.95 | 0.60 | 1.20 | +0.18 | +23.38% | 30 | 129 | 52.12% |
| DELL240802P00120000 | 2024-06-28 1:30PM EDT | 120.00 | 1.55 | 1.35 | 1.90 | +0.20 | +14.81% | 35 | 181 | 50.49% |
| DELL240802P00121000 | 2024-06-28 3:33PM EDT | 121.00 | 1.86 | 1.35 | 1.85 | +0.51 | +37.78% | 5 | 40 | 48.02% |
| DELL240802P00122000 | 2024-06-27 3:01PM EDT | 122.00 | 1.20 | 1.25 | 3.10 | 0.00 | - | 7 | 7 | 57.09% |
| DELL240802P00123000 | 2024-06-28 10:40AM EDT | 123.00 | 1.80 | 1.05 | 2.60 | +1.80 | - | 2 | 4 | 50.72% |
| DELL240802P00124000 | 2024-06-27 3:56PM EDT | 124.00 | 2.15 | 1.50 | 2.55 | 0.00 | - | 3 | 26 | 48.17% |
| DELL240802P00125000 | 2024-06-28 3:31PM EDT | 125.00 | 2.75 | 0.50 | 3.40 | +0.49 | +21.68% | 7 | 74 | 52.78% |
| DELL240802P00126000 | 2024-06-27 3:56PM EDT | 126.00 | 2.60 | 2.55 | 3.00 | 0.00 | - | 11 | 55 | 47.44% |
| DELL240802P00127000 | 2024-06-27 3:59PM EDT | 127.00 | 2.72 | 2.50 | 3.70 | 0.00 | - | 10 | 40 | 50.43% |
| DELL240802P00128000 | 2024-06-28 10:40AM EDT | 128.00 | 3.00 | 1.25 | 5.50 | +0.46 | +18.11% | 2 | 16 | 60.67% |
| DELL240802P00129000 | 2024-06-28 3:51PM EDT | 129.00 | 3.52 | 2.10 | 3.80 | +0.02 | +0.57% | 3 | 26 | 46.40% |
| DELL240802P00130000 | 2024-06-27 3:56PM EDT | 130.00 | 3.62 | 3.40 | 5.20 | 0.00 | - | 9 | 75 | 53.48% |
| DELL240802P00131000 | 2024-06-27 2:53PM EDT | 131.00 | 3.60 | 2.65 | 4.70 | 0.00 | - | 4 | 8 | 47.57% |
| DELL240802P00132000 | 2024-06-26 2:06PM EDT | 132.00 | 5.19 | 4.10 | 5.30 | 0.00 | - | 5 | 18 | 48.89% |
| DELL240802P00133000 | 2024-06-28 11:55AM EDT | 133.00 | 4.70 | 3.30 | 6.60 | -0.73 | -13.44% | 2 | 19 | 54.47% |
| DELL240802P00134000 | 2024-06-28 3:51PM EDT | 134.00 | 5.47 | 4.00 | 7.80 | +0.57 | +11.63% | 1 | 37 | 59.13% |
| DELL240802P00135000 | 2024-06-27 10:27AM EDT | 135.00 | 5.19 | 5.00 | 6.60 | 0.00 | - | 6 | 55 | 48.74% |
| DELL240802P00136000 | 2024-06-28 11:18AM EDT | 136.00 | 5.98 | 5.70 | 8.10 | +0.16 | +2.75% | 1 | 5 | 54.99% |
| DELL240802P00137000 | 2024-06-28 1:11PM EDT | 137.00 | 7.35 | 5.80 | 9.20 | -0.49 | -6.25% | 2 | 27 | 58.59% |
| DELL240802P00138000 | 2024-06-28 3:56PM EDT | 138.00 | 7.90 | 7.20 | 8.00 | +0.60 | +8.22% | 5 | 30 | 48.12% |
| DELL240802P00139000 | 2024-06-28 10:02AM EDT | 139.00 | 6.90 | 6.20 | 8.90 | -0.50 | -6.76% | 1 | 4 | 50.29% |
| DELL240802P00140000 | 2024-06-28 12:49PM EDT | 140.00 | 9.29 | 7.10 | 9.90 | +0.99 | +11.93% | 3 | 39 | 52.95% |
| DELL240802P00141000 | 2024-06-28 10:19AM EDT | 141.00 | 7.46 | 8.60 | 9.90 | -1.04 | -12.24% | 2 | 17 | 49.45% |
| DELL240802P00142000 | 2024-06-28 1:49PM EDT | 142.00 | 10.30 | 8.40 | 11.90 | +0.35 | +3.52% | 10 | 60 | 57.97% |
| DELL240802P00143000 | 2024-06-27 2:09PM EDT | 143.00 | 9.70 | 9.80 | 12.60 | 0.00 | - | 5 | 11 | 58.53% |
| DELL240802P00144000 | 2024-06-28 1:49PM EDT | 144.00 | 11.51 | 10.70 | 11.80 | +2.41 | +26.48% | 10 | 0 | 49.78% |
| DELL240802P00145000 | 2024-06-28 9:50AM EDT | 145.00 | 10.45 | 11.50 | 12.70 | -0.44 | -4.04% | 1 | 73 | 51.33% |
| DELL240802P00146000 | 2024-06-26 1:30PM EDT | 146.00 | 13.31 | 10.70 | 13.10 | +13.31 | - | - | 1 | 49.66% |
| DELL240802P00147000 | 2024-06-24 2:55PM EDT | 147.00 | 13.10 | 12.50 | 14.00 | 0.00 | - | 1 | 1 | 51.05% |
| DELL240802P00148000 | 2024-06-24 2:29PM EDT | 148.00 | 14.05 | 13.40 | 15.10 | +14.05 | - | - | 2 | 53.66% |
| DELL240802P00149000 | 2024-06-21 11:47AM EDT | 149.00 | 11.67 | 12.50 | 16.80 | 0.00 | - | 10 | 10 | 60.10% |
| DELL240802P00150000 | 2024-06-24 9:31AM EDT | 150.00 | 13.48 | 14.90 | 17.60 | 0.00 | - | 1 | 13 | 51.82% |
| DELL240802P00152500 | 2024-06-28 3:32PM EDT | 152.50 | 18.30 | 15.50 | 18.70 | +0.54 | +3.04% | 1 | 12 | 55.87% |
| DELL240802P00155000 | 2024-06-26 9:44AM EDT | 155.00 | 18.23 | 18.30 | 21.50 | 0.00 | - | 1 | 41 | 50.50% |
| DELL240802P00157500 | 2024-06-25 11:31AM EDT | 157.50 | 19.15 | 19.50 | 22.30 | 0.00 | - | 1 | 3 | 53.44% |
| DELL240802P00160000 | 2024-06-28 9:45AM EDT | 160.00 | 21.69 | 21.80 | 25.40 | +0.39 | +1.83% | 2 | 31 | 61.79% |
| DELL240802P00167500 | 2024-06-27 10:11AM EDT | 167.50 | 28.80 | 28.60 | 31.70 | +28.80 | - | - | 1 | 61.45% |
| DELL240802P00170000 | 2024-06-20 10:43AM EDT | 170.00 | 22.20 | 30.70 | 34.90 | 0.00 | - | - | 5 | 70.92% |
| DELL240802P00180000 | 2024-06-20 1:35PM EDT | 180.00 | 35.90 | 40.30 | 44.50 | 0.00 | - | - | 1 | 78.61% |
| DELL240802P00185000 | 2024-06-21 9:56AM EDT | 185.00 | 44.58 | 45.60 | 49.40 | 0.00 | - | 5 | 5 | 55.32% |
| DELL240802P00190000 | 2024-06-18 10:51AM EDT | 190.00 | 38.55 | 50.80 | 54.10 | 0.00 | - | - | 1 | 57.91% |
| DELL240802P00200000 | 2024-06-18 10:51AM EDT | 200.00 | 47.85 | 60.00 | 64.20 | 0.00 | - | - | 0 | 94.68% |
© 2024 Yahoo. All rights reserved.