Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.21 | 0.00 | - | 6 | 6 | 55.00 | 0.08 | +0.02 | +33.33% | 1 | 2 |
| 72.48 | 0.00 | - | - | 2 | 60.00 | 0.22 | 0.00 | - | - | 1 |
| 51.27 | 0.00 | - | 7 | 0 | 65.00 | 0.10 | 0.00 | - | 40 | 44 |
| 61.80 | 0.00 | - | 2 | 3 | 70.00 | 0.25 | 0.00 | - | 5 | 5 |
| 60.50 | 0.00 | - | 2 | 13 | 75.00 | 0.24 | 0.00 | - | 20 | 22 |
| 51.53 | 0.00 | - | 1 | 18 | 80.00 | 0.18 | 0.00 | - | 7 | 42 |
| 80.14 | 0.00 | - | 5 | 36 | 85.00 | 0.45 | 0.00 | - | 3 | 64 |
| 45.33 | +0.83 | +1.87% | 8 | 14 | 90.00 | 0.20 | -0.08 | -28.57% | 28 | 100 |
| 41.39 | 0.00 | - | 6 | 19 | 95.00 | 0.35 | 0.00 | - | 10 | 129 |
| 35.10 | -1.60 | -4.36% | 41 | 974 | 100.00 | 0.55 | +0.15 | +37.50% | 266 | 841 |
| 30.95 | +3.35 | +12.14% | 11 | 34 | 105.00 | 0.90 | +0.08 | +9.76% | 25 | 2,754 |
| 28.10 | 0.00 | - | 7 | 249 | 110.00 | 1.73 | +0.47 | +37.30% | 66 | 4,367 |
| 21.27 | -2.23 | -9.49% | 72 | 228 | 115.00 | 2.33 | +0.39 | +20.10% | 10,401 | 1,563 |
| 18.90 | -0.30 | -1.56% | 201 | 747 | 120.00 | 3.48 | +0.33 | +10.48% | 36 | 1,479 |
| 13.45 | -1.75 | -11.51% | 40 | 517 | 125.00 | 5.05 | +0.49 | +10.75% | 13 | 1,511 |
| 12.10 | -0.67 | -5.25% | 279 | 1,026 | 130.00 | 8.20 | +1.75 | +27.13% | 1,110 | 1,229 |
| 9.88 | +0.08 | +0.82% | 706 | 2,689 | 135.00 | 9.50 | +1.00 | +11.76% | 53 | 1,638 |
| 7.80 | 0.00 | - | 465 | 2,559 | 140.00 | 13.26 | +1.46 | +12.37% | 8 | 795 |
| 6.07 | +0.07 | +1.17% | 192 | 1,671 | 145.00 | 14.40 | 0.00 | - | 32 | 517 |
| 4.40 | -0.14 | -3.08% | 338 | 4,504 | 150.00 | 19.80 | +1.22 | +6.57% | 1 | 592 |
| 3.50 | +0.17 | +5.11% | 171 | 2,083 | 155.00 | 22.43 | 0.00 | - | 19 | 376 |
| 2.65 | -0.15 | -5.36% | 157 | 2,018 | 160.00 | 27.60 | 0.00 | - | 2 | 517 |
| 2.02 | +0.02 | +1.00% | 77 | 2,205 | 165.00 | 33.10 | +1.80 | +5.75% | 35 | 605 |
| 1.55 | -0.01 | -0.64% | 182 | 835 | 170.00 | 35.70 | 0.00 | - | 1 | 156 |
| 1.10 | -0.10 | -8.33% | 12 | 2,405 | 175.00 | 44.06 | 0.00 | - | 30 | 152 |
| 0.97 | +0.02 | +2.11% | 64 | 1,955 | 180.00 | 48.30 | 0.00 | - | 7 | 20 |
| 0.73 | +0.01 | +1.39% | 19 | 843 | 185.00 | 27.35 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 66 | 768 | 190.00 | 30.86 | 0.00 | - | 2 | 1 |
| 0.45 | -0.10 | -18.18% | 10 | 610 | 195.00 | - | - | - | - | - |
| 0.43 | +0.03 | +7.50% | 16 | 2,828 | 200.00 | 67.50 | 0.00 | - | 2 | 0 |
| 0.35 | +0.15 | +75.00% | 1 | 236 | 210.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 165 | 1,497 | 220.00 | 47.40 | 0.00 | - | - | 0 |
| 0.18 | +0.08 | +80.00% | 28 | 76 | 230.00 | 97.77 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 547 | 240.00 | 107.85 | 0.00 | - | 2 | 0 |
| 0.12 | +0.02 | +20.00% | 15 | 2,632 | 250.00 | 117.80 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.