Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.00 | 0.00 | - | 1 | 3 | 17.50 | 0.05 | 0.00 | - | 89 | 146 |
| 111.63 | 0.00 | - | 1 | 25 | 20.00 | 0.05 | 0.00 | - | 130 | 144 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.05 | 0.00 | - | 30 | 52 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.06 | 0.00 | - | 1 | 232 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.11 | 0.00 | - | 14 | 229 |
| 105.80 | 0.00 | - | 69 | 64 | 30.00 | 0.27 | 0.00 | - | 2 | 70 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 4 | 101 |
| 123.00 | 0.00 | - | 1 | 56 | 35.00 | 0.25 | 0.00 | - | 22 | 195 |
| 78.37 | 0.00 | - | 6 | 32 | 37.50 | 0.01 | 0.00 | - | 20 | 86 |
| 108.68 | 0.00 | - | 4 | 107 | 40.00 | 0.10 | -0.05 | -33.33% | 1 | 692 |
| 92.22 | 0.00 | - | 1 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 158 |
| 77.50 | 0.00 | - | 1 | 193 | 45.00 | 0.13 | 0.00 | - | 1 | 374 |
| 113.61 | 0.00 | - | 2 | 108 | 47.50 | 0.15 | 0.00 | - | 1 | 453 |
| 83.30 | 0.00 | - | 1 | 424 | 50.00 | 0.19 | 0.00 | - | 1 | 542 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 0.22 | 0.00 | - | 1 | 456 |
| 81.10 | +1.88 | +2.37% | 1 | 272 | 55.00 | 0.20 | 0.00 | - | 1 | 615 |
| 57.00 | 0.00 | - | 1 | 64 | 57.50 | 0.25 | 0.00 | - | 1 | 82 |
| 75.00 | 0.00 | - | 5 | 255 | 60.00 | 0.32 | 0.00 | - | 1 | 949 |
| 60.05 | 0.00 | - | 1 | 11 | 62.50 | 0.42 | 0.00 | - | 1 | 147 |
| 68.49 | 0.00 | - | 1 | 281 | 65.00 | 0.71 | 0.00 | - | 11 | 666 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 1.05 | 0.00 | - | 1 | 410 |
| 64.00 | +3.00 | +4.92% | 5 | 666 | 70.00 | 0.58 | 0.00 | - | 129 | 2,222 |
| 78.00 | 0.00 | - | 24 | 186 | 72.50 | 1.00 | 0.00 | - | 1 | 139 |
| 65.50 | 0.00 | - | 1 | 637 | 75.00 | 0.82 | 0.00 | - | 100 | 951 |
| 57.60 | 0.00 | - | 1 | 73 | 77.50 | 1.32 | 0.00 | - | 2 | 112 |
| 58.87 | 0.00 | - | 2 | 666 | 80.00 | 1.45 | +0.23 | +18.85% | 15 | 1,798 |
| 54.64 | 0.00 | - | 3 | 744 | 82.50 | 1.80 | -0.33 | -15.49% | 2 | 457 |
| 50.75 | 0.00 | - | 1 | 313 | 85.00 | 1.95 | +0.25 | +14.71% | 1 | 1,516 |
| 51.87 | 0.00 | - | 2 | 34 | 87.50 | 2.20 | 0.00 | - | 8 | 92 |
| 47.95 | -2.05 | -4.10% | 2 | 468 | 90.00 | 2.67 | +0.29 | +12.18% | 12 | 459 |
| 48.30 | 0.00 | - | 2 | 29 | 92.50 | 2.80 | 0.00 | - | 2 | 228 |
| 46.30 | 0.00 | - | 4 | 263 | 95.00 | 3.80 | +0.60 | +18.75% | 35 | 1,360 |
| 39.30 | 0.00 | - | 1 | 52 | 97.50 | 4.40 | +0.70 | +18.92% | 13 | 467 |
| 41.30 | -0.95 | -2.25% | 12 | 1,547 | 100.00 | 4.60 | +0.40 | +9.52% | 61 | 3,288 |
| 38.70 | 0.00 | - | 1 | 449 | 105.00 | 6.10 | +0.59 | +10.71% | 6 | 462 |
| 33.80 | -1.40 | -3.98% | 6 | 444 | 110.00 | 7.80 | +0.85 | +12.23% | 13 | 1,383 |
| 31.50 | 0.00 | - | 6 | 524 | 115.00 | 9.20 | +0.60 | +6.98% | 5 | 1,819 |
| 29.50 | 0.00 | - | 9 | 890 | 120.00 | 11.70 | +1.20 | +11.43% | 164 | 1,360 |
| 24.00 | +0.40 | +1.69% | 6 | 1,097 | 125.00 | 12.80 | 0.00 | - | 9 | 2,368 |
| 23.00 | -0.50 | -2.13% | 59 | 714 | 130.00 | 16.16 | +1.27 | +8.53% | 25 | 2,431 |
| 19.94 | -0.91 | -4.36% | 69 | 1,284 | 135.00 | 19.00 | +0.95 | +5.26% | 51 | 1,544 |
| 19.14 | +0.14 | +0.74% | 27 | 1,389 | 140.00 | 21.24 | +0.89 | +4.37% | 1 | 659 |
| 17.09 | 0.00 | - | 72 | 800 | 145.00 | 23.30 | 0.00 | - | 1 | 218 |
| 15.10 | 0.00 | - | 41 | 2,187 | 150.00 | 26.91 | 0.00 | - | 34 | 637 |
| 13.80 | +0.20 | +1.47% | 56 | 1,213 | 155.00 | 31.70 | 0.00 | - | 15 | 675 |
| 12.20 | -0.10 | -0.81% | 110 | 2,666 | 160.00 | 35.30 | 0.00 | - | 8 | 851 |
| 10.61 | -0.39 | -3.55% | 70 | 654 | 165.00 | 39.62 | 0.00 | - | 1 | 166 |
| 10.00 | +0.30 | +3.09% | 24 | 1,104 | 170.00 | 41.00 | -1.76 | -4.12% | 10 | 364 |
| 8.80 | -0.20 | -2.22% | 31 | 1,294 | 175.00 | 45.60 | -1.85 | -3.90% | 3 | 216 |
| 8.20 | +0.35 | +4.46% | 338 | 4,703 | 180.00 | 51.10 | 0.00 | - | 1 | 141 |
| 6.99 | +0.09 | +1.30% | 11 | 481 | 185.00 | 51.75 | 0.00 | - | 1 | 74 |
| 6.50 | +1.15 | +21.50% | 9 | 539 | 190.00 | 58.00 | 0.00 | - | 2 | 21 |
| 5.28 | -0.09 | -1.68% | 277 | 775 | 195.00 | 61.00 | 0.00 | - | 1 | 3 |
| 5.20 | +0.30 | +6.12% | 73 | 1,564 | 200.00 | 67.20 | -1.80 | -2.61% | 25 | 82 |
| 3.80 | -0.19 | -4.76% | 20 | 225 | 210.00 | 79.50 | 0.00 | - | 62 | 39 |
| 3.00 | +0.15 | +5.26% | 7 | 3,356 | 220.00 | 84.14 | 0.00 | - | 27 | 48 |
| 2.50 | -0.20 | -7.41% | 4 | 156 | 230.00 | - | - | - | - | - |
| 2.20 | +0.25 | +12.82% | 51 | 2,857 | 240.00 | 107.79 | 0.00 | - | 7 | 0 |
| 1.60 | 0.00 | - | 50 | 1,424 | 250.00 | 116.70 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.