Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220C00075000 | 2024-06-24 1:04PM EDT | 75.00 | 67.50 | 65.50 | 68.30 | 0.00 | - | 1 | 4 | 63.05% |
| DELL241220C00080000 | 2024-06-20 12:42PM EDT | 80.00 | 72.00 | 61.70 | 64.20 | 0.00 | - | 2 | 4 | 66.09% |
| DELL241220C00085000 | 2024-06-17 9:55AM EDT | 85.00 | 57.80 | 58.20 | 60.40 | 0.00 | - | 4 | 6 | 68.81% |
| DELL241220C00090000 | 2024-06-18 2:08PM EDT | 90.00 | 64.60 | 53.80 | 55.70 | 0.00 | - | - | 1 | 65.23% |
| DELL241220C00095000 | 2024-06-17 9:32AM EDT | 95.00 | 47.84 | 48.50 | 51.30 | 0.00 | - | - | 2 | 60.11% |
| DELL241220C00100000 | 2024-06-25 12:05PM EDT | 100.00 | 46.50 | 45.60 | 47.80 | +1.50 | +3.33% | 8 | 15 | 62.33% |
| DELL241220C00105000 | 2024-06-21 2:36PM EDT | 105.00 | 45.92 | 40.90 | 43.60 | 0.00 | - | 1 | 2 | 58.56% |
| DELL241220C00110000 | 2024-06-24 1:50PM EDT | 110.00 | 37.90 | 38.30 | 40.40 | 0.00 | - | 9 | 17 | 60.19% |
| DELL241220C00115000 | 2024-06-25 3:29PM EDT | 115.00 | 35.10 | 34.90 | 35.50 | -1.30 | -3.57% | 2 | 22 | 56.84% |
| DELL241220C00120000 | 2024-06-25 1:10PM EDT | 120.00 | 31.71 | 30.30 | 33.60 | +0.11 | +0.35% | 4 | 18 | 56.06% |
| DELL241220C00125000 | 2024-06-21 3:08PM EDT | 125.00 | 33.21 | 28.30 | 29.30 | 0.00 | - | 2 | 7 | 55.05% |
| DELL241220C00130000 | 2024-06-24 3:31PM EDT | 130.00 | 25.85 | 26.10 | 26.90 | 0.00 | - | 65 | 113 | 55.92% |
| DELL241220C00135000 | 2024-06-25 10:58AM EDT | 135.00 | 24.60 | 22.90 | 25.50 | +0.50 | +2.07% | 3 | 48 | 56.20% |
| DELL241220C00140000 | 2024-06-25 11:39AM EDT | 140.00 | 21.50 | 21.40 | 22.90 | +1.00 | +4.88% | 14 | 1,059 | 56.63% |
| DELL241220C00145000 | 2024-06-25 3:13PM EDT | 145.00 | 19.40 | 18.50 | 20.30 | +0.22 | +1.15% | 44 | 136 | 54.79% |
| DELL241220C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 17.48 | 17.40 | 18.40 | +0.36 | +2.10% | 3 | 131 | 55.73% |
| DELL241220C00155000 | 2024-06-25 10:29AM EDT | 155.00 | 16.40 | 15.60 | 16.00 | +0.60 | +3.80% | 1 | 66 | 54.73% |
| DELL241220C00160000 | 2024-06-25 2:34PM EDT | 160.00 | 14.42 | 14.00 | 14.40 | +0.53 | +3.82% | 22 | 70 | 54.62% |
| DELL241220C00165000 | 2024-06-24 3:19PM EDT | 165.00 | 13.80 | 12.60 | 12.90 | +1.25 | +9.96% | 1 | 282 | 54.52% |
| DELL241220C00170000 | 2024-06-25 10:36AM EDT | 170.00 | 12.08 | 11.30 | 11.60 | +0.88 | +7.86% | 6 | 131 | 54.47% |
| DELL241220C00175000 | 2024-06-25 3:42PM EDT | 175.00 | 10.40 | 10.10 | 10.40 | -0.32 | -2.99% | 8 | 266 | 54.36% |
| DELL241220C00180000 | 2024-06-25 9:40AM EDT | 180.00 | 8.80 | 9.10 | 9.40 | 0.00 | - | 20 | 275 | 54.50% |
| DELL241220C00185000 | 2024-06-20 10:38AM EDT | 185.00 | 16.10 | 8.10 | 8.40 | 0.00 | - | 2 | 118 | 54.35% |
| DELL241220C00190000 | 2024-06-25 10:36AM EDT | 190.00 | 8.00 | 7.30 | 7.60 | +0.20 | +2.56% | 11 | 159 | 54.50% |
| DELL241220C00195000 | 2024-06-21 10:47AM EDT | 195.00 | 9.30 | 6.60 | 6.80 | 0.00 | - | 1 | 138 | 54.57% |
| DELL241220C00200000 | 2024-06-24 1:29PM EDT | 200.00 | 6.10 | 6.00 | 6.70 | 0.00 | - | 20 | 73 | 55.71% |
| DELL241220C00210000 | 2024-06-24 1:11PM EDT | 210.00 | 5.16 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 54.85% |
| DELL241220C00240000 | 2024-06-25 2:23PM EDT | 240.00 | 2.90 | 2.20 | 2.80 | +0.02 | +0.69% | 4 | 1 | 54.63% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241220P00070000 | 2024-06-25 9:53AM EDT | 70.00 | 0.55 | 0.25 | 1.30 | -0.10 | -15.38% | 3 | 3 | 59.28% |
| DELL241220P00075000 | 2024-06-20 1:05PM EDT | 75.00 | 1.20 | 0.30 | 1.05 | 0.00 | - | 6 | 7 | 52.66% |
| DELL241220P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 1.03 | 0.70 | 2.20 | 0.00 | - | 1 | 16 | 56.68% |
| DELL241220P00085000 | 2024-06-20 12:27PM EDT | 85.00 | 1.55 | 1.25 | 1.45 | 0.00 | - | 10 | 31 | 50.68% |
| DELL241220P00090000 | 2024-06-25 10:53AM EDT | 90.00 | 2.05 | 1.80 | 2.00 | -0.30 | -12.77% | 1 | 435 | 50.20% |
| DELL241220P00095000 | 2024-06-24 1:54PM EDT | 95.00 | 2.72 | 2.45 | 2.70 | 0.00 | - | 5 | 42 | 50.33% |
| DELL241220P00100000 | 2024-06-25 2:47PM EDT | 100.00 | 3.50 | 3.40 | 3.60 | -0.30 | -7.89% | 9 | 541 | 49.96% |
| DELL241220P00105000 | 2024-06-25 11:30AM EDT | 105.00 | 4.90 | 4.40 | 4.70 | +0.30 | +6.52% | 5 | 21 | 49.67% |
| DELL241220P00110000 | 2024-06-24 9:51AM EDT | 110.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 1 | 408 | 49.38% |
| DELL241220P00115000 | 2024-06-24 10:08AM EDT | 115.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 10 | 154 | 49.38% |
| DELL241220P00120000 | 2024-06-25 10:53AM EDT | 120.00 | 9.50 | 9.00 | 9.60 | +0.10 | +1.06% | 2 | 37 | 49.92% |
| DELL241220P00125000 | 2024-06-24 2:31PM EDT | 125.00 | 12.10 | 11.00 | 12.30 | 0.00 | - | 15 | 323 | 51.74% |
| DELL241220P00130000 | 2024-06-25 9:53AM EDT | 130.00 | 13.80 | 13.00 | 13.50 | -0.10 | -0.72% | 56 | 206 | 48.62% |
| DELL241220P00135000 | 2024-06-25 9:50AM EDT | 135.00 | 16.00 | 15.50 | 16.00 | -0.40 | -2.44% | 83 | 157 | 48.62% |
| DELL241220P00140000 | 2024-06-25 11:40AM EDT | 140.00 | 18.20 | 18.20 | 20.40 | -1.30 | -6.67% | 5 | 69 | 50.13% |
| DELL241220P00145000 | 2024-06-25 3:25PM EDT | 145.00 | 21.28 | 21.00 | 21.40 | -0.12 | -0.56% | 37 | 88 | 48.00% |
| DELL241220P00150000 | 2024-06-24 9:56AM EDT | 150.00 | 25.04 | 24.00 | 25.10 | 0.00 | - | 5 | 71 | 49.49% |
| DELL241220P00155000 | 2024-06-13 9:36AM EDT | 155.00 | 30.45 | 27.10 | 28.60 | 0.00 | - | 2 | 2 | 50.00% |
| DELL241220P00160000 | 2024-06-21 12:25PM EDT | 160.00 | 28.80 | 30.10 | 32.40 | 0.00 | - | 3 | 127 | 50.87% |
| DELL241220P00165000 | 2024-06-25 10:37AM EDT | 165.00 | 34.60 | 33.90 | 36.30 | +2.18 | +6.72% | 1 | 3 | 51.64% |
| DELL241220P00180000 | 2024-06-24 3:33PM EDT | 180.00 | 46.95 | 44.70 | 46.70 | 0.00 | - | 2 | 3 | 48.10% |
| DELL241220P00195000 | 2024-06-21 10:38AM EDT | 195.00 | 57.60 | 56.70 | 59.80 | 0.00 | - | 1 | 1 | 49.45% |
© 2024 Yahoo. All rights reserved.