Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241115C00070000 | 2024-06-20 9:59AM EDT | 70.00 | 89.00 | 66.70 | 71.10 | 0.00 | - | - | 1 | 69.46% |
| DELL241115C00080000 | 2024-06-25 10:40AM EDT | 80.00 | 62.10 | 57.20 | 62.00 | 0.00 | - | 7 | 10 | 65.41% |
| DELL241115C00090000 | 2024-06-18 9:58AM EDT | 90.00 | 60.50 | 49.20 | 52.10 | 0.00 | - | - | 1 | 61.77% |
| DELL241115C00095000 | 2024-06-20 3:48PM EDT | 95.00 | 57.22 | 45.50 | 47.60 | 0.00 | - | - | 4 | 61.34% |
| DELL241115C00100000 | 2024-06-24 9:35AM EDT | 100.00 | 45.05 | 41.10 | 42.80 | 0.00 | - | 1 | 10 | 57.37% |
| DELL241115C00105000 | 2024-06-26 1:17PM EDT | 105.00 | 36.50 | 36.30 | 39.50 | +36.50 | - | - | 1 | 55.90% |
| DELL241115C00110000 | 2024-06-24 3:49PM EDT | 110.00 | 33.80 | 32.60 | 35.20 | 0.00 | - | 3 | 4 | 54.00% |
| DELL241115C00115000 | 2024-06-27 11:08AM EDT | 115.00 | 32.10 | 29.00 | 31.50 | +32.10 | - | - | 7 | 52.91% |
| DELL241115C00120000 | 2024-06-28 9:30AM EDT | 120.00 | 28.60 | 26.70 | 28.90 | +2.35 | +8.95% | 1 | 11 | 55.35% |
| DELL241115C00125000 | 2024-06-26 11:14AM EDT | 125.00 | 25.05 | 24.40 | 25.60 | 0.00 | - | 1 | 3 | 55.52% |
| DELL241115C00130000 | 2024-06-27 9:58AM EDT | 130.00 | 22.99 | 20.70 | 23.90 | 0.00 | - | 2 | 52 | 55.27% |
| DELL241115C00135000 | 2024-06-27 10:06AM EDT | 135.00 | 20.60 | 19.10 | 20.80 | 0.00 | - | 14 | 38 | 55.41% |
| DELL241115C00140000 | 2024-06-26 1:14PM EDT | 140.00 | 16.15 | 17.10 | 17.60 | 0.00 | - | 7 | 972 | 54.16% |
| DELL241115C00145000 | 2024-06-28 9:44AM EDT | 145.00 | 16.50 | 15.20 | 15.50 | +0.60 | +3.77% | 1 | 73 | 54.09% |
| DELL241115C00150000 | 2024-06-28 12:43PM EDT | 150.00 | 12.80 | 11.80 | 13.80 | -0.80 | -5.88% | 4 | 390 | 51.81% |
| DELL241115C00155000 | 2024-06-28 3:44PM EDT | 155.00 | 12.05 | 11.10 | 12.80 | -0.55 | -4.37% | 1 | 128 | 54.03% |
| DELL241115C00160000 | 2024-06-28 12:28PM EDT | 160.00 | 10.10 | 9.60 | 10.70 | -1.10 | -9.82% | 8 | 103 | 52.89% |
| DELL241115C00165000 | 2024-06-28 10:15AM EDT | 165.00 | 10.39 | 8.50 | 9.40 | +0.22 | +2.16% | 6 | 62 | 53.09% |
| DELL241115C00170000 | 2024-06-28 12:27PM EDT | 170.00 | 7.80 | 7.50 | 8.30 | -0.76 | -8.88% | 2 | 210 | 53.33% |
| DELL241115C00175000 | 2024-06-28 10:40AM EDT | 175.00 | 7.10 | 5.20 | 7.30 | 0.00 | - | 2 | 63 | 51.03% |
| DELL241115C00180000 | 2024-06-28 10:56AM EDT | 180.00 | 6.45 | 5.90 | 6.40 | -0.65 | -9.15% | 4 | 30 | 53.77% |
| DELL241115C00185000 | 2024-06-28 12:23PM EDT | 185.00 | 5.20 | 3.30 | 5.60 | -0.44 | -7.80% | 2 | 4 | 50.13% |
| DELL241115C00190000 | 2024-06-27 12:57PM EDT | 190.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 54.83% |
| DELL241115C00195000 | 2024-06-24 10:53AM EDT | 195.00 | 4.80 | 3.70 | 4.90 | 0.00 | - | 10 | 5 | 54.69% |
| DELL241115C00200000 | 2024-06-27 3:45PM EDT | 200.00 | 3.96 | 2.10 | 3.90 | 0.00 | - | 1 | 22 | 51.06% |
| DELL241115C00210000 | 2024-06-26 3:32PM EDT | 210.00 | 2.92 | 1.55 | 3.70 | +2.92 | - | - | 6 | 53.39% |
| DELL241115C00220000 | 2024-06-27 3:28PM EDT | 220.00 | 2.65 | 1.95 | 2.45 | 0.00 | - | 1 | 61 | 54.81% |
| DELL241115C00230000 | 2024-06-28 10:37AM EDT | 230.00 | 1.80 | 0.80 | 2.00 | +1.80 | - | 1 | 3 | 52.71% |
| DELL241115C00240000 | 2024-06-26 9:36AM EDT | 240.00 | 1.45 | 0.80 | 1.65 | 0.00 | - | 1 | 6 | 54.41% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241115P00070000 | 2024-06-21 1:57PM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 58.50% |
| DELL241115P00075000 | 2024-06-20 1:05PM EDT | 75.00 | 0.60 | 0.15 | 1.65 | 0.00 | - | - | 6 | 62.09% |
| DELL241115P00085000 | 2024-06-26 10:14AM EDT | 85.00 | 0.85 | 0.50 | 2.20 | +0.85 | - | - | 3 | 56.14% |
| DELL241115P00090000 | 2024-06-26 12:00PM EDT | 90.00 | 1.23 | 0.55 | 2.05 | +1.23 | - | - | 2 | 50.22% |
| DELL241115P00095000 | 2024-06-27 2:54PM EDT | 95.00 | 1.63 | 1.80 | 3.00 | 0.00 | - | 1 | 17 | 53.52% |
| DELL241115P00100000 | 2024-06-27 2:54PM EDT | 100.00 | 2.33 | 2.55 | 3.30 | 0.00 | - | 1 | 19 | 51.14% |
| DELL241115P00105000 | 2024-06-24 3:13PM EDT | 105.00 | 3.39 | 3.50 | 3.80 | 0.00 | - | 10 | 10 | 50.11% |
| DELL241115P00110000 | 2024-06-28 2:22PM EDT | 110.00 | 5.00 | 4.70 | 5.60 | 0.00 | - | 1 | 28 | 50.40% |
| DELL241115P00115000 | 2024-06-28 1:48PM EDT | 115.00 | 6.40 | 6.10 | 7.20 | +1.50 | +30.61% | 1 | 18 | 50.26% |
| DELL241115P00120000 | 2024-06-28 12:46PM EDT | 120.00 | 8.30 | 7.90 | 8.20 | +0.50 | +6.41% | 1 | 136 | 49.40% |
| DELL241115P00125000 | 2024-06-28 10:25AM EDT | 125.00 | 8.95 | 9.80 | 10.60 | -1.05 | -10.50% | 1 | 37 | 50.63% |
| DELL241115P00130000 | 2024-06-27 3:17PM EDT | 130.00 | 11.10 | 11.20 | 12.40 | 0.00 | - | 6 | 44 | 49.04% |
| DELL241115P00135000 | 2024-06-28 12:21PM EDT | 135.00 | 14.80 | 14.60 | 14.90 | +1.32 | +9.79% | 1 | 243 | 48.93% |
| DELL241115P00140000 | 2024-06-27 2:12PM EDT | 140.00 | 16.40 | 17.20 | 17.70 | 0.00 | - | 43 | 104 | 48.99% |
| DELL241115P00145000 | 2024-06-27 12:12PM EDT | 145.00 | 19.70 | 20.20 | 20.60 | 0.00 | - | 27 | 67 | 48.67% |
| DELL241115P00150000 | 2024-06-27 10:11AM EDT | 150.00 | 22.40 | 21.50 | 24.50 | 0.00 | - | 8 | 27 | 50.67% |
| DELL241115P00155000 | 2024-06-26 12:09PM EDT | 155.00 | 27.50 | 25.10 | 27.50 | 0.00 | - | 5 | 6 | 49.40% |
| DELL241115P00160000 | 2024-06-26 12:30PM EDT | 160.00 | 31.25 | 28.20 | 30.80 | 0.00 | - | 5 | 29 | 48.43% |
| DELL241115P00165000 | 2024-06-20 10:06AM EDT | 165.00 | 26.50 | 33.30 | 34.80 | 0.00 | - | - | 55 | 49.12% |
| DELL241115P00170000 | 2024-06-28 11:29AM EDT | 170.00 | 37.10 | 36.00 | 38.60 | +37.10 | - | 1 | 1 | 48.66% |
| DELL241115P00175000 | 2024-06-27 12:16PM EDT | 175.00 | 41.30 | 40.30 | 44.30 | +41.30 | - | - | 2 | 54.39% |
| DELL241115P00185000 | 2024-06-24 10:44AM EDT | 185.00 | 50.00 | 49.20 | 51.50 | +50.00 | - | - | 1 | 49.99% |
| DELL241115P00190000 | 2024-06-17 2:50PM EDT | 190.00 | 49.94 | 52.70 | 55.80 | 0.00 | - | - | 1 | 49.66% |
© 2024 Yahoo. All rights reserved.