Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.69 | 0.00 | - | 2 | 14 | 35.00 | 0.35 | 0.00 | - | 1 | 25 |
| 81.73 | 0.00 | - | 2 | 1 | 37.50 | 0.40 | 0.00 | - | 3 | 37 |
| 111.00 | 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 |
| 95.80 | +52.96 | +123.62% | 2 | 3 | 47.50 | 1.30 | 0.00 | - | 20 | 42 |
| 93.50 | -4.00 | -4.10% | 3 | 63 | 50.00 | 1.30 | 0.00 | - | 3 | 24 |
| 90.80 | 0.00 | - | 3 | 5 | 55.00 | 1.35 | 0.00 | - | 3 | 50 |
| 85.00 | 0.00 | - | 2 | 2 | 57.50 | 2.10 | 0.00 | - | 2 | 74 |
| 97.30 | 0.00 | - | 1 | 43 | 60.00 | 1.80 | 0.00 | - | 2 | 144 |
| 28.61 | 0.00 | - | 10 | 9 | 62.50 | 2.60 | 0.00 | - | 1 | 48 |
| 97.52 | 0.00 | - | 1 | 38 | 65.00 | 2.70 | -0.15 | -5.26% | 50 | 330 |
| 28.30 | 0.00 | - | 2 | 9 | 67.50 | 3.00 | 0.00 | - | 1 | 119 |
| 78.70 | 0.00 | - | 1 | 75 | 70.00 | 3.52 | +0.07 | +2.03% | 10 | 33 |
| 52.80 | 0.00 | - | 1 | 10 | 72.50 | 3.70 | 0.00 | - | 1 | 327 |
| 85.75 | 0.00 | - | 3 | 206 | 75.00 | 4.60 | +0.90 | +24.32% | 1 | 108 |
| 71.30 | 0.00 | - | 10 | 38 | 77.50 | 5.20 | 0.00 | - | 11 | 120 |
| 78.94 | 0.00 | - | 1 | 185 | 80.00 | 5.85 | 0.00 | - | 1 | 754 |
| 68.00 | 0.00 | - | 1 | 24 | 82.50 | 5.70 | 0.00 | - | 91 | 449 |
| 74.45 | 0.00 | - | 24 | 157 | 85.00 | 7.10 | 0.00 | - | 4 | 183 |
| 81.31 | 0.00 | - | 6 | 16 | 87.50 | 7.50 | 0.00 | - | 21 | 54 |
| 63.20 | 0.00 | - | 2 | 574 | 90.00 | 7.48 | 0.00 | - | 20 | 1,149 |
| 78.00 | 0.00 | - | 2 | 23 | 92.50 | 9.20 | 0.00 | - | 13 | 71 |
| 63.60 | 0.00 | - | 1 | 532 | 95.00 | 8.86 | 0.00 | - | 2 | 166 |
| 58.71 | -8.06 | -12.07% | 2 | 107 | 97.50 | 9.80 | 0.00 | - | 320 | 347 |
| 57.30 | +1.00 | +1.78% | 6 | 290 | 100.00 | 12.00 | 0.00 | - | 18 | 442 |
| 61.05 | 0.00 | - | 3 | 85 | 105.00 | 13.20 | 0.00 | - | 10 | 118 |
| 52.50 | 0.00 | - | 1 | 343 | 110.00 | 15.60 | +0.10 | +0.65% | 2 | 484 |
| 48.80 | -5.44 | -10.03% | 1 | 751 | 115.00 | 17.30 | -1.00 | -5.46% | 3 | 36 |
| 45.31 | -1.33 | -2.85% | 2 | 369 | 120.00 | 19.90 | -0.60 | -2.93% | 307 | 869 |
| 45.00 | 0.00 | - | 3 | 206 | 125.00 | 23.00 | 0.00 | - | 1 | 245 |
| 42.50 | +1.50 | +3.66% | 6 | 5,893 | 130.00 | 26.50 | 0.00 | - | 15 | 68 |
| 40.25 | +1.15 | +2.94% | 2 | 2,201 | 135.00 | 27.30 | -0.50 | -1.80% | 67 | 146 |
| 38.00 | +0.70 | +1.88% | 285 | 2,523 | 140.00 | 30.40 | 0.00 | - | 10 | 824 |
| 36.20 | +1.60 | +4.62% | 2 | 754 | 145.00 | 33.10 | +3.75 | +12.78% | 2 | 33 |
| 35.10 | +1.70 | +5.09% | 18 | 629 | 150.00 | 36.50 | -0.30 | -0.82% | 1 | 175 |
| 33.50 | 0.00 | - | 1 | 80 | 155.00 | 38.20 | 0.00 | - | 26 | 54 |
| 31.45 | +1.15 | +3.80% | 3 | 288 | 160.00 | 36.10 | 0.00 | - | 3 | 9 |
| 29.85 | 0.00 | - | 9 | 286 | 165.00 | 45.75 | 0.00 | - | 2 | 26 |
| 28.00 | +1.00 | +3.70% | 1 | 355 | 170.00 | 49.29 | 0.00 | - | 5 | 216 |
| 26.50 | 0.00 | - | 3 | 123 | 175.00 | 50.80 | 0.00 | - | 5 | 72 |
| 25.60 | 0.00 | - | 8 | 206 | 180.00 | 58.80 | 0.00 | - | 2 | 110 |
| 24.45 | +0.18 | +0.74% | 4 | 42 | 185.00 | 60.30 | 0.00 | - | 2 | 1 |
| 22.30 | 0.00 | - | 1 | 386 | 190.00 | 49.10 | 0.00 | - | 35 | 35 |
| 21.70 | 0.00 | - | 9 | 1,658 | 195.00 | - | - | - | - | - |
| 21.20 | +0.40 | +1.92% | 6 | 8,081 | 200.00 | 55.60 | 0.00 | - | 21 | 21 |
| 27.10 | 0.00 | - | 27 | 33 | 210.00 | 62.40 | 0.00 | - | 33 | 33 |
| 18.00 | -0.55 | -2.96% | 30 | 71 | 220.00 | - | - | - | - | - |
| 16.40 | -7.10 | -30.21% | 30 | 19 | 230.00 | - | - | - | - | - |
| 17.37 | 0.00 | - | 1 | 237 | 240.00 | 102.60 | 0.00 | - | 2 | 3 |
| 13.23 | +0.43 | +3.36% | 1 | 513 | 250.00 | 119.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.