Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.20 | 0.00 | - | 1 | 15 | 35.00 | 0.40 | 0.00 | - | 10 | 24 |
| 81.73 | 0.00 | - | 2 | 1 | 37.50 | 0.40 | 0.00 | - | 3 | 37 |
| 94.40 | 0.00 | - | 1 | 4 | 40.00 | 0.60 | 0.00 | - | 2 | 7 |
| 104.47 | 0.00 | - | 1 | 2 | 42.50 | 0.65 | 0.00 | - | 10 | 31 |
| 90.74 | 0.00 | - | 1 | 3 | 45.00 | 0.85 | 0.00 | - | 20 | 36 |
| 42.84 | 0.00 | - | 1 | 1 | 47.50 | 1.30 | 0.00 | - | 20 | 42 |
| 86.25 | 0.00 | - | 1 | 66 | 50.00 | 1.30 | 0.00 | - | 3 | 24 |
| 82.50 | 0.00 | - | 3 | 8 | 55.00 | 1.80 | 0.00 | - | 1 | 53 |
| 66.00 | 0.00 | - | 1 | 2 | 57.50 | 2.10 | 0.00 | - | 2 | 74 |
| 76.00 | 0.00 | - | 1 | 40 | 60.00 | 2.28 | 0.00 | - | 1 | 144 |
| 28.61 | 0.00 | - | 10 | 9 | 62.50 | 2.95 | 0.00 | - | 13 | 44 |
| 97.52 | 0.00 | - | 1 | 38 | 65.00 | 2.70 | -0.20 | -6.90% | 1 | 274 |
| 28.30 | 0.00 | - | 2 | 9 | 67.50 | 3.00 | 0.00 | - | 16 | 26 |
| 71.70 | 0.00 | - | 1 | 74 | 70.00 | 3.50 | 0.00 | - | 1 | 23 |
| 52.80 | 0.00 | - | 1 | 10 | 72.50 | 3.70 | 0.00 | - | 1 | 327 |
| 69.70 | 0.00 | - | 8 | 201 | 75.00 | 5.00 | 0.00 | - | 17 | 108 |
| 58.00 | 0.00 | - | 1 | 28 | 77.50 | 5.93 | 0.00 | - | 11 | 117 |
| 61.27 | 0.00 | - | 5 | 181 | 80.00 | 5.60 | 0.00 | - | 73 | 686 |
| 93.94 | 0.00 | - | 8 | 23 | 82.50 | 6.10 | +0.20 | +3.39% | 15 | 358 |
| 58.69 | 0.00 | - | 8 | 148 | 85.00 | 6.80 | 0.00 | - | 47 | 150 |
| 58.65 | 0.00 | - | 6 | 20 | 87.50 | 7.10 | 0.00 | - | 4 | 35 |
| 55.00 | 0.00 | - | 3 | 571 | 90.00 | 8.20 | -0.04 | -0.49% | 36 | 1,092 |
| 92.00 | 0.00 | - | 2 | 24 | 92.50 | 9.20 | +0.70 | +8.24% | 13 | 58 |
| 53.58 | +1.68 | +3.24% | 3 | 532 | 95.00 | 9.80 | -0.20 | -2.00% | 46 | 141 |
| 54.29 | 0.00 | - | 10 | 38 | 97.50 | 10.90 | -0.37 | -3.28% | 24 | 3 |
| 51.94 | 0.00 | - | 4 | 214 | 100.00 | 11.50 | +0.50 | +4.55% | 34 | 398 |
| 47.69 | -0.31 | -0.65% | 3 | 90 | 105.00 | 13.50 | +0.46 | +3.53% | 30 | 79 |
| 43.70 | -1.30 | -2.89% | 9 | 324 | 110.00 | 15.70 | +0.63 | +4.18% | 13 | 472 |
| 43.10 | -2.00 | -4.43% | 157 | 595 | 115.00 | 18.64 | 0.00 | - | 17 | 31 |
| 40.60 | -1.00 | -2.40% | 2 | 370 | 120.00 | 20.52 | +1.13 | +5.83% | 1 | 331 |
| 38.20 | -1.64 | -4.12% | 1 | 206 | 125.00 | 22.88 | 0.00 | - | 10 | 237 |
| 36.69 | +0.19 | +0.52% | 15 | 5,848 | 130.00 | 24.98 | +0.88 | +3.65% | 1 | 68 |
| 34.60 | -1.40 | -3.89% | 47 | 1,723 | 135.00 | 29.00 | +2.00 | +7.41% | 2 | 49 |
| 31.70 | -1.70 | -5.09% | 10 | 2,306 | 140.00 | 31.20 | -0.50 | -1.58% | 70 | 299 |
| 30.70 | -0.67 | -2.14% | 5 | 327 | 145.00 | 34.48 | +0.23 | +0.67% | 1 | 29 |
| 28.87 | -1.13 | -3.77% | 55 | 396 | 150.00 | 37.90 | 0.00 | - | 10 | 141 |
| 27.24 | -1.26 | -4.42% | 2 | 43 | 155.00 | 41.25 | 0.00 | - | 10 | 23 |
| 26.20 | 0.00 | - | 48 | 243 | 160.00 | 45.58 | 0.00 | - | 3 | 6 |
| 25.40 | +0.31 | +1.24% | 1 | 226 | 165.00 | 45.75 | 0.00 | - | 2 | 26 |
| 23.40 | 0.00 | - | 36 | 287 | 170.00 | 53.50 | 0.00 | - | 1 | 213 |
| 21.00 | -1.80 | -7.89% | 1 | 116 | 175.00 | 45.90 | 0.00 | - | - | 47 |
| 21.05 | 0.00 | - | 2 | 161 | 180.00 | 58.80 | 0.00 | - | 2 | 110 |
| 20.06 | 0.00 | - | 1 | 18 | 185.00 | 60.30 | 0.00 | - | 2 | 1 |
| 18.30 | +0.50 | +2.81% | 1 | 381 | 190.00 | 49.10 | 0.00 | - | 35 | 35 |
| 17.28 | -0.27 | -1.54% | 2 | 1,670 | 195.00 | - | - | - | - | - |
| 16.40 | -0.80 | -4.65% | 26 | 7,942 | 200.00 | 55.60 | 0.00 | - | 21 | 21 |
| 14.55 | 0.00 | - | 2 | 34 | 210.00 | 62.40 | 0.00 | - | 33 | 33 |
| 13.40 | 0.00 | - | 1 | 88 | 220.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 1 | 19 | 230.00 | - | - | - | - | - |
| 10.50 | -1.00 | -8.70% | 82 | 234 | 240.00 | 105.00 | 0.00 | - | 3 | 1 |
| 9.92 | -0.01 | -0.10% | 6 | 220 | 250.00 | 119.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.