Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-06-21 1:19PM EDT | 55.00 | 92.00 | 85.00 | 89.40 | 0.00 | - | 6 | 8 | 65.49% |
| DELL250620C00060000 | 2024-06-12 9:50AM EDT | 60.00 | 73.00 | 80.50 | 84.80 | 0.00 | - | 1 | 11 | 63.48% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250620C00070000 | 2024-06-24 3:52PM EDT | 70.00 | 72.10 | 72.70 | 76.20 | 0.00 | - | 1 | 11 | 63.34% |
| DELL250620C00075000 | 2024-06-12 3:28PM EDT | 75.00 | 60.90 | 69.60 | 71.90 | 0.00 | - | 3 | 50 | 63.95% |
| DELL250620C00080000 | 2024-06-24 12:24PM EDT | 80.00 | 66.45 | 65.60 | 67.80 | 0.00 | - | 2 | 68 | 62.49% |
| DELL250620C00085000 | 2024-06-24 2:47PM EDT | 85.00 | 60.90 | 61.70 | 63.70 | 0.00 | - | 15 | 46 | 60.92% |
| DELL250620C00090000 | 2024-06-20 1:14PM EDT | 90.00 | 67.75 | 57.00 | 60.20 | 0.00 | - | 3 | 32 | 58.81% |
| DELL250620C00095000 | 2024-06-18 11:53AM EDT | 95.00 | 66.40 | 53.10 | 56.70 | 0.00 | - | 3 | 25 | 57.71% |
| DELL250620C00100000 | 2024-06-25 3:33PM EDT | 100.00 | 51.60 | 49.80 | 53.20 | 0.00 | - | 1 | 141 | 57.14% |
| DELL250620C00105000 | 2024-06-24 2:28PM EDT | 105.00 | 45.90 | 47.10 | 50.10 | 0.00 | - | 2 | 48 | 57.46% |
| DELL250620C00110000 | 2024-06-25 1:42PM EDT | 110.00 | 45.23 | 44.50 | 47.30 | 0.00 | - | 3 | 353 | 57.84% |
| DELL250620C00115000 | 2024-06-25 2:22PM EDT | 115.00 | 41.98 | 41.40 | 43.80 | 0.00 | - | 1 | 49 | 56.51% |
| DELL250620C00120000 | 2024-06-24 2:52PM EDT | 120.00 | 36.80 | 39.40 | 41.80 | 0.00 | - | 1 | 139 | 57.71% |
| DELL250620C00125000 | 2024-06-25 11:26AM EDT | 125.00 | 37.30 | 35.20 | 38.50 | 0.00 | - | 2 | 103 | 54.98% |
| DELL250620C00130000 | 2024-06-24 2:46PM EDT | 130.00 | 33.69 | 33.40 | 36.00 | 0.00 | - | 9 | 292 | 55.29% |
| DELL250620C00135000 | 2024-06-25 2:42PM EDT | 135.00 | 32.40 | 32.20 | 34.90 | 0.00 | - | 4 | 492 | 57.22% |
| DELL250620C00140000 | 2024-06-25 3:38PM EDT | 140.00 | 30.40 | 29.40 | 30.70 | 0.00 | - | 11 | 2,157 | 54.44% |
| DELL250620C00145000 | 2024-06-25 11:23AM EDT | 145.00 | 28.78 | 27.90 | 29.40 | 0.00 | - | 3 | 246 | 55.38% |
| DELL250620C00150000 | 2024-06-24 3:18PM EDT | 150.00 | 26.10 | 26.20 | 28.70 | 0.00 | - | 67 | 692 | 56.45% |
| DELL250620C00155000 | 2024-06-24 2:36PM EDT | 155.00 | 23.46 | 24.50 | 25.90 | 0.00 | - | 78 | 703 | 55.41% |
| DELL250620C00160000 | 2024-06-25 1:16PM EDT | 160.00 | 23.05 | 22.80 | 23.50 | 0.00 | - | 2 | 1,072 | 54.54% |
| DELL250620C00165000 | 2024-06-25 3:08PM EDT | 165.00 | 21.60 | 21.00 | 22.00 | 0.00 | - | 100 | 243 | 54.22% |
| DELL250620C00170000 | 2024-06-25 11:23AM EDT | 170.00 | 20.43 | 18.60 | 22.40 | 0.00 | - | 5 | 924 | 54.90% |
| DELL250620C00175000 | 2024-06-25 3:56PM EDT | 175.00 | 18.70 | 17.80 | 19.10 | 0.00 | - | 2 | 338 | 53.52% |
| DELL250620C00180000 | 2024-06-25 2:23PM EDT | 180.00 | 17.70 | 17.30 | 18.90 | 0.00 | - | 4 | 639 | 55.07% |
| DELL250620C00185000 | 2024-06-25 2:23PM EDT | 185.00 | 16.50 | 16.20 | 16.70 | 0.00 | - | 4 | 335 | 54.11% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 190.00 | 14.50 | 15.10 | 17.50 | 0.00 | - | 10 | 411 | 55.79% |
| DELL250620C00195000 | 2024-06-24 3:50PM EDT | 195.00 | 13.70 | 14.10 | 16.50 | 0.00 | - | 1 | 99 | 55.77% |
| DELL250620C00200000 | 2024-06-25 11:31AM EDT | 200.00 | 14.00 | 13.10 | 13.70 | 0.00 | - | 6 | 457 | 53.89% |
| DELL250620C00210000 | 2024-06-24 3:43PM EDT | 210.00 | 11.38 | 11.40 | 13.20 | 0.00 | - | 2 | 126 | 55.00% |
| DELL250620C00220000 | 2024-06-24 1:05PM EDT | 220.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 2 | 237 | 53.65% |
| DELL250620C00230000 | 2024-06-20 1:50PM EDT | 230.00 | 12.90 | 8.70 | 9.10 | 0.00 | - | 37 | 106 | 53.53% |
| DELL250620C00240000 | 2024-06-25 3:27PM EDT | 240.00 | 7.74 | 7.60 | 8.00 | 0.00 | - | 1 | 196 | 53.50% |
| DELL250620C00250000 | 2024-06-25 3:54PM EDT | 250.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 22 | 1,306 | 53.61% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-06-17 9:30AM EDT | 55.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 4 | 167 | 51.47% |
| DELL250620P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 3 | 44 | 57.67% |
| DELL250620P00065000 | 2024-06-06 11:08AM EDT | 65.00 | 1.59 | 1.05 | 2.60 | 0.00 | - | 10 | 158 | 55.01% |
| DELL250620P00070000 | 2024-06-24 10:02AM EDT | 70.00 | 1.95 | 0.00 | 3.00 | 0.00 | - | 1 | 294 | 57.64% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 75.00 | 2.87 | 1.15 | 3.70 | 0.00 | - | 5 | 130 | 56.40% |
| DELL250620P00080000 | 2024-06-20 3:26PM EDT | 80.00 | 3.10 | 2.80 | 4.70 | 0.00 | - | 1 | 388 | 51.97% |
| DELL250620P00085000 | 2024-06-18 11:24AM EDT | 85.00 | 3.52 | 3.70 | 4.00 | 0.00 | - | 1 | 474 | 48.61% |
| DELL250620P00090000 | 2024-06-25 2:29PM EDT | 90.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 20 | 1,122 | 48.43% |
| DELL250620P00095000 | 2024-06-24 10:28AM EDT | 95.00 | 6.50 | 5.90 | 7.10 | 0.00 | - | 29 | 2,066 | 50.50% |
| DELL250620P00100000 | 2024-06-24 1:09PM EDT | 100.00 | 7.69 | 7.30 | 7.60 | 0.00 | - | 31 | 2,260 | 47.47% |
| DELL250620P00105000 | 2024-06-25 11:34AM EDT | 105.00 | 9.10 | 8.80 | 9.20 | 0.00 | - | 36 | 153 | 47.30% |
| DELL250620P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 10.80 | 10.60 | 10.90 | 0.00 | - | 85 | 434 | 46.94% |
| DELL250620P00115000 | 2024-06-25 3:25PM EDT | 115.00 | 12.75 | 10.60 | 13.50 | 0.00 | - | 2 | 726 | 48.23% |
| DELL250620P00120000 | 2024-06-25 2:17PM EDT | 120.00 | 14.80 | 13.80 | 15.50 | 0.00 | - | 4 | 1,270 | 47.73% |
| DELL250620P00125000 | 2024-06-24 11:43AM EDT | 125.00 | 17.50 | 16.70 | 17.20 | 0.00 | - | 41 | 573 | 46.32% |
| DELL250620P00130000 | 2024-06-25 3:20PM EDT | 130.00 | 19.30 | 19.20 | 19.60 | 0.00 | - | 3 | 867 | 46.04% |
| DELL250620P00135000 | 2024-06-25 12:16PM EDT | 135.00 | 22.30 | 21.60 | 22.20 | 0.00 | - | 41 | 169 | 45.85% |
| DELL250620P00140000 | 2024-06-24 12:59PM EDT | 140.00 | 24.90 | 24.50 | 24.90 | 0.00 | - | 11 | 278 | 45.55% |
| DELL250620P00145000 | 2024-06-21 9:45AM EDT | 145.00 | 27.90 | 27.30 | 27.80 | 0.00 | - | 5 | 848 | 45.35% |
| DELL250620P00150000 | 2024-06-24 11:40AM EDT | 150.00 | 31.06 | 30.30 | 30.80 | 0.00 | - | 2 | 331 | 45.07% |
| DELL250620P00155000 | 2024-06-24 2:42PM EDT | 155.00 | 35.01 | 33.40 | 34.80 | 0.00 | - | 7 | 230 | 46.34% |
| DELL250620P00160000 | 2024-06-21 12:51PM EDT | 160.00 | 36.00 | 36.70 | 37.40 | 0.00 | - | 6 | 143 | 44.86% |
| DELL250620P00165000 | 2024-06-24 12:57PM EDT | 165.00 | 40.20 | 38.90 | 43.00 | 0.00 | - | 2 | 235 | 48.58% |
| DELL250620P00170000 | 2024-06-21 12:02PM EDT | 170.00 | 41.60 | 41.50 | 45.80 | 0.00 | - | 40 | 161 | 47.04% |
| DELL250620P00175000 | 2024-06-20 2:13PM EDT | 175.00 | 44.74 | 46.50 | 48.90 | 0.00 | - | 1 | 130 | 45.84% |
| DELL250620P00180000 | 2024-06-20 11:35AM EDT | 180.00 | 46.25 | 50.20 | 53.50 | 0.00 | - | 13 | 68 | 47.24% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 185.00 | 62.72 | 52.90 | 55.10 | 0.00 | - | 2 | 60 | 42.70% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 190.00 | 45.10 | 58.20 | 59.10 | 0.00 | - | 34 | 35 | 42.56% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 200.00 | 51.20 | 66.30 | 68.00 | 0.00 | - | 101 | 71 | 43.68% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 210.00 | 56.30 | 72.90 | 76.40 | 0.00 | - | - | 50 | 43.16% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 250.00 | 114.11 | 109.40 | 112.40 | 0.00 | - | 1 | 0 | 41.46% |
© 2024 Yahoo. All rights reserved.