Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 0.00 | - | 1 | 2 | 55.00 | 0.87 | 0.00 | - | 10 | 164 |
| 73.00 | 0.00 | - | 1 | 11 | 60.00 | 1.25 | 0.00 | - | 3 | 44 |
| 56.44 | 0.00 | - | - | 0 | 65.00 | 1.59 | 0.00 | - | 10 | 158 |
| 68.20 | 0.00 | - | 7 | 9 | 70.00 | 1.85 | 0.00 | - | 54 | 293 |
| 60.90 | 0.00 | - | 3 | 50 | 75.00 | 2.87 | 0.00 | - | 5 | 130 |
| 62.80 | 0.00 | - | 4 | 32 | 80.00 | 3.00 | 0.00 | - | 5 | 387 |
| 54.20 | -1.00 | -1.81% | 1 | 22 | 85.00 | 4.35 | 0.00 | - | 2 | 475 |
| 50.57 | 0.00 | - | 10 | 35 | 90.00 | 5.30 | 0.00 | - | 35 | 1,078 |
| 50.00 | 0.00 | - | 5 | 21 | 95.00 | 6.80 | +0.70 | +11.48% | 7 | 2,046 |
| 47.30 | 0.00 | - | 1 | 125 | 100.00 | 8.30 | +0.90 | +12.16% | 53 | 2,260 |
| 41.92 | -0.99 | -2.31% | 5 | 51 | 105.00 | 9.30 | 0.00 | - | 36 | 110 |
| 40.19 | 0.00 | - | 2 | 318 | 110.00 | 10.70 | 0.00 | - | 2 | 417 |
| 36.51 | -1.23 | -3.26% | 1 | 54 | 115.00 | 13.50 | +0.60 | +4.65% | 5 | 735 |
| 33.33 | -1.72 | -4.91% | 2 | 141 | 120.00 | 16.00 | +0.80 | +5.26% | 1 | 1,230 |
| 32.50 | 0.00 | - | 11 | 97 | 125.00 | 17.43 | 0.00 | - | 16 | 442 |
| 30.26 | -0.04 | -0.13% | 53 | 352 | 130.00 | 20.90 | +1.15 | +5.82% | 10 | 1,013 |
| 28.30 | -0.30 | -1.05% | 82 | 464 | 135.00 | 23.60 | +0.39 | +1.68% | 42 | 185 |
| 24.70 | -1.40 | -5.36% | 6 | 2,156 | 140.00 | 26.75 | +1.45 | +5.73% | 3 | 308 |
| 23.39 | +0.17 | +0.73% | 11 | 138 | 145.00 | 28.80 | 0.00 | - | 21 | 848 |
| 21.60 | -1.10 | -4.85% | 17 | 1,061 | 150.00 | 33.63 | +0.73 | +2.22% | 1 | 115 |
| 20.50 | -0.10 | -0.49% | 2 | 546 | 155.00 | 35.03 | 0.00 | - | 20 | 105 |
| 19.15 | +0.35 | +1.86% | 8 | 1,048 | 160.00 | 40.00 | +0.33 | +0.83% | 8 | 134 |
| 17.40 | 0.00 | - | 68 | 237 | 165.00 | 43.00 | 0.00 | - | 1 | 65 |
| 16.40 | +0.20 | +1.23% | 1 | 1,030 | 170.00 | 50.00 | 0.00 | - | 1 | 94 |
| 14.70 | -0.50 | -3.29% | 1 | 318 | 175.00 | 51.50 | 0.00 | - | 30 | 130 |
| 13.40 | -0.70 | -4.96% | 31 | 654 | 180.00 | 54.00 | 0.00 | - | 4 | 55 |
| 12.30 | +0.23 | +1.91% | 75 | 212 | 185.00 | 62.72 | 0.00 | - | 2 | 60 |
| 12.00 | 0.00 | - | 13 | 390 | 190.00 | 45.10 | 0.00 | - | 34 | 35 |
| 11.00 | 0.00 | - | 4 | 64 | 195.00 | - | - | - | - | - |
| 10.09 | -0.11 | -1.08% | 12 | 440 | 200.00 | 51.20 | 0.00 | - | 101 | 71 |
| 8.63 | -0.27 | -3.03% | 20 | 124 | 210.00 | 56.30 | 0.00 | - | - | 50 |
| 8.00 | 0.00 | - | 2 | 231 | 220.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 25 | 122 | 230.00 | - | - | - | - | - |
| 5.60 | -0.20 | -3.45% | 1 | 190 | 240.00 | - | - | - | - | - |
| 4.70 | -0.25 | -5.05% | 2 | 179 | 250.00 | 114.11 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.