Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.11 | 0.00 | - | 1 | 3 | 17.50 | 0.05 | 0.00 | - | 89 | 146 |
| 129.01 | 0.00 | - | 1 | 26 | 20.00 | 0.05 | 0.00 | - | 40 | 1,549 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.05 | 0.00 | - | 30 | 75 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.06 | 0.00 | - | 1 | 234 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.05 | 0.00 | - | 1 | 232 |
| 105.80 | 0.00 | - | 6 | 64 | 30.00 | 0.09 | 0.00 | - | 2 | 71 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 1 | 102 |
| 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 | 0.00 | - | 1 | 692 |
| 92.22 | 0.00 | - | 1 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 158 |
| 99.14 | 0.00 | - | 1 | 192 | 45.00 | 0.13 | 0.00 | - | 1 | 374 |
| 113.61 | 0.00 | - | 2 | 108 | 47.50 | 0.20 | 0.00 | - | 2 | 451 |
| 91.21 | 0.00 | - | 2 | 421 | 50.00 | 0.19 | 0.00 | - | 1 | 542 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 0.22 | 0.00 | - | 1 | 456 |
| 81.10 | 0.00 | - | 1 | 271 | 55.00 | 0.20 | 0.00 | - | 1 | 615 |
| 85.60 | 0.00 | - | 5 | 63 | 57.50 | 0.25 | 0.00 | - | 1 | 82 |
| 94.53 | 0.00 | - | 2 | 255 | 60.00 | 0.32 | 0.00 | - | 1 | 949 |
| 60.05 | 0.00 | - | 1 | 11 | 62.50 | 0.42 | 0.00 | - | 1 | 147 |
| 75.10 | +6.61 | +9.65% | 1 | 280 | 65.00 | 0.42 | 0.00 | - | 11 | 666 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 1.05 | 0.00 | - | 1 | 410 |
| 72.00 | 0.00 | - | 2 | 661 | 70.00 | 0.65 | 0.00 | - | 120 | 2,333 |
| 78.00 | 0.00 | - | 24 | 186 | 72.50 | 1.00 | 0.00 | - | 1 | 139 |
| 67.19 | -7.57 | -10.13% | 1 | 637 | 75.00 | 0.94 | 0.00 | - | 1 | 950 |
| 57.60 | 0.00 | - | 1 | 73 | 77.50 | 1.00 | -0.32 | -24.24% | 3 | 115 |
| 62.00 | 0.00 | - | 10 | 674 | 80.00 | 1.30 | 0.00 | - | 1 | 1,807 |
| 54.64 | 0.00 | - | 3 | 744 | 82.50 | 1.48 | -0.15 | -9.20% | 1 | 461 |
| 57.60 | 0.00 | - | 15 | 335 | 85.00 | 2.05 | 0.00 | - | 1 | 1,521 |
| 51.87 | 0.00 | - | 2 | 34 | 87.50 | 2.00 | 0.00 | - | 2 | 94 |
| 54.31 | 0.00 | - | 1 | 464 | 90.00 | 2.35 | -0.40 | -14.55% | 3 | 449 |
| 54.90 | 0.00 | - | 2 | 27 | 92.50 | 2.80 | 0.00 | - | 2 | 228 |
| 50.80 | -0.30 | -0.59% | 11 | 268 | 95.00 | 3.40 | 0.00 | - | 5 | 1,389 |
| 39.30 | 0.00 | - | 1 | 52 | 97.50 | 3.44 | -0.47 | -12.02% | 19 | 999 |
| 46.00 | +0.34 | +0.74% | 8 | 1,453 | 100.00 | 4.00 | -0.30 | -6.98% | 12 | 3,411 |
| 44.20 | 0.00 | - | 3 | 446 | 105.00 | 5.35 | -0.20 | -3.60% | 2 | 561 |
| 45.15 | 0.00 | - | 11 | 429 | 110.00 | 6.38 | -0.32 | -4.78% | 12 | 1,419 |
| 39.50 | 0.00 | - | 5 | 524 | 115.00 | 8.10 | -0.50 | -5.81% | 40 | 2,192 |
| 33.05 | +0.45 | +1.38% | 10 | 851 | 120.00 | 9.75 | -0.95 | -8.88% | 13 | 1,675 |
| 30.21 | +0.36 | +1.21% | 2 | 1,127 | 125.00 | 11.90 | -0.70 | -5.56% | 36 | 2,689 |
| 27.73 | +1.23 | +4.64% | 3 | 669 | 130.00 | 14.10 | -0.83 | -5.56% | 25 | 2,645 |
| 25.80 | +1.90 | +7.95% | 2 | 1,374 | 135.00 | 16.60 | -0.95 | -5.41% | 3 | 1,607 |
| 23.00 | +1.50 | +6.98% | 33 | 1,644 | 140.00 | 19.39 | -0.51 | -2.56% | 10 | 701 |
| 20.90 | +0.60 | +2.96% | 45 | 989 | 145.00 | 22.20 | 0.00 | - | 87 | 332 |
| 18.93 | +0.93 | +5.17% | 15 | 2,663 | 150.00 | 24.75 | -0.70 | -2.75% | 21 | 751 |
| 17.50 | +0.88 | +5.29% | 1 | 1,454 | 155.00 | 25.70 | 0.00 | - | 3 | 666 |
| 15.50 | +0.76 | +5.16% | 17 | 3,046 | 160.00 | 33.30 | 0.00 | - | 7 | 861 |
| 14.80 | +1.40 | +10.45% | 2 | 621 | 165.00 | 29.00 | 0.00 | - | 5 | 163 |
| 12.64 | +0.64 | +5.33% | 10 | 1,168 | 170.00 | 40.72 | 0.00 | - | 5 | 371 |
| 11.40 | +0.60 | +5.56% | 6 | 1,450 | 175.00 | 45.60 | 0.00 | - | 3 | 213 |
| 10.50 | +0.50 | +5.00% | 174 | 4,503 | 180.00 | 45.10 | 0.00 | - | 18 | 150 |
| 9.28 | +0.08 | +0.87% | 10 | 575 | 185.00 | 51.75 | 0.00 | - | 1 | 74 |
| 8.41 | +0.51 | +6.46% | 11 | 1,011 | 190.00 | 58.00 | 0.00 | - | 2 | 21 |
| 7.62 | +0.42 | +5.83% | 27 | 1,051 | 195.00 | 61.00 | 0.00 | - | 1 | 3 |
| 6.90 | +0.41 | +6.32% | 20 | 2,350 | 200.00 | 67.20 | 0.00 | - | 25 | 82 |
| 5.80 | 0.00 | - | 4 | 231 | 210.00 | 71.60 | -1.52 | -2.08% | 1 | 40 |
| 4.64 | -0.26 | -5.31% | 6 | 3,529 | 220.00 | 78.00 | 0.00 | - | 5 | 43 |
| 3.90 | +0.30 | +8.33% | 3 | 326 | 230.00 | - | - | - | - | - |
| 3.15 | +0.20 | +6.78% | 44 | 3,166 | 240.00 | 107.79 | 0.00 | - | 7 | 0 |
| 2.63 | +0.13 | +5.20% | 58 | 1,654 | 250.00 | 105.93 | 0.00 | - | 10 | 10 |
© 2024 Yahoo. All rights reserved.