Canada markets open in 1 hour 28 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.35+2.79 (+2.03%)
At close: 04:00PM EDT
141.44 +1.09 (+0.78%)
Pre-Market: 08:02AM EDT
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
126.110.00-1317.500.050.00-89146
129.010.00-12620.000.050.00-401,549
51.200.00-1222.500.050.00-3075
57.800.00-1325.000.060.00-1234
41.000.00-4827.500.050.00-1232
105.800.00-66430.000.090.00-271
95.250.00-52432.500.100.00-1102
123.000.00-15635.000.250.00-22195
78.370.00-63237.500.010.00-2086
108.680.00-410740.000.100.00-1692
92.220.00-131242.500.090.00-40158
99.140.00-119245.000.130.00-1374
113.610.00-210847.500.200.00-2451
91.210.00-242150.000.190.00-1542
44.100.00-213052.500.220.00-1456
81.100.00-127155.000.200.00-1615
85.600.00-56357.500.250.00-182
94.530.00-225560.000.320.00-1949
60.050.00-11162.500.420.00-1147
75.10+6.61+9.65%128065.000.420.00-11666
56.950.00-913267.501.050.00-1410
72.000.00-266170.000.650.00-1202,333
78.000.00-2418672.501.000.00-1139
67.19-7.57-10.13%163775.000.940.00-1950
57.600.00-17377.501.00-0.32-24.24%3115
62.000.00-1067480.001.300.00-11,807
54.640.00-374482.501.48-0.15-9.20%1461
57.600.00-1533585.002.050.00-11,521
51.870.00-23487.502.000.00-294
54.310.00-146490.002.35-0.40-14.55%3449
54.900.00-22792.502.800.00-2228
50.80-0.30-0.59%1126895.003.400.00-51,389
39.300.00-15297.503.44-0.47-12.02%19999
46.00+0.34+0.74%81,453100.004.00-0.30-6.98%123,411
44.200.00-3446105.005.35-0.20-3.60%2561
45.150.00-11429110.006.38-0.32-4.78%121,419
39.500.00-5524115.008.10-0.50-5.81%402,192
33.05+0.45+1.38%10851120.009.75-0.95-8.88%131,675
30.21+0.36+1.21%21,127125.0011.90-0.70-5.56%362,689
27.73+1.23+4.64%3669130.0014.10-0.83-5.56%252,645
25.80+1.90+7.95%21,374135.0016.60-0.95-5.41%31,607
23.00+1.50+6.98%331,644140.0019.39-0.51-2.56%10701
20.90+0.60+2.96%45989145.0022.200.00-87332
18.93+0.93+5.17%152,663150.0024.75-0.70-2.75%21751
17.50+0.88+5.29%11,454155.0025.700.00-3666
15.50+0.76+5.16%173,046160.0033.300.00-7861
14.80+1.40+10.45%2621165.0029.000.00-5163
12.64+0.64+5.33%101,168170.0040.720.00-5371
11.40+0.60+5.56%61,450175.0045.600.00-3213
10.50+0.50+5.00%1744,503180.0045.100.00-18150
9.28+0.08+0.87%10575185.0051.750.00-174
8.41+0.51+6.46%111,011190.0058.000.00-221
7.62+0.42+5.83%271,051195.0061.000.00-13
6.90+0.41+6.32%202,350200.0067.200.00-2582
5.800.00-4231210.0071.60-1.52-2.08%140
4.64-0.26-5.31%63,529220.0078.000.00-543
3.90+0.30+8.33%3326230.00-----
3.15+0.20+6.78%443,166240.00107.790.00-70
2.63+0.13+5.20%581,654250.00105.930.00-1010