Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 2024-04-19 12:59PM EDT | 60.00 | 55.78 | 63.20 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00070000 | 2024-04-22 11:58AM EDT | 70.00 | 44.61 | 53.40 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240426C00090000 | 2024-04-17 9:30AM EDT | 90.00 | 32.79 | 33.00 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00097000 | 2024-04-24 10:55AM EDT | 97.00 | 23.80 | 25.90 | 27.60 | 0.00 | - | 1 | 2 | 189.45% |
| DELL240426C00098000 | 2024-04-22 11:41AM EDT | 98.00 | 17.00 | 24.80 | 26.40 | 0.00 | - | 3 | 3 | 136.72% |
| DELL240426C00099000 | 2024-04-19 9:30AM EDT | 99.00 | 16.90 | 24.60 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 100.00 | 19.77 | 23.60 | 24.00 | 0.00 | - | 3 | 1 | 0.00% |
| DELL240426C00101000 | 2024-04-19 1:15PM EDT | 101.00 | 14.91 | 22.60 | 22.90 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426C00102000 | 2024-04-19 3:53PM EDT | 102.00 | 10.80 | 21.70 | 22.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240426C00103000 | 2024-04-25 12:04PM EDT | 103.00 | 20.30 | 20.70 | 21.00 | +4.30 | +26.87% | 2 | 75 | 0.00% |
| DELL240426C00104000 | 2024-04-08 10:30AM EDT | 104.00 | 24.30 | 19.70 | 20.50 | 0.00 | - | - | 0 | 130.08% |
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 105.00 | 13.42 | 18.80 | 19.30 | 0.00 | - | 1 | 41 | 0.00% |
| DELL240426C00106000 | 2024-04-24 10:52AM EDT | 106.00 | 15.06 | 17.70 | 18.20 | 0.00 | - | 5 | 65 | 0.00% |
| DELL240426C00107000 | 2024-04-22 12:06PM EDT | 107.00 | 13.90 | 16.60 | 16.90 | +5.92 | +74.19% | 1 | 114 | 0.00% |
| DELL240426C00108000 | 2024-04-25 12:03PM EDT | 108.00 | 15.00 | 15.60 | 16.00 | +0.40 | +2.74% | 1 | 26 | 0.00% |
| DELL240426C00109000 | 2024-04-25 10:54AM EDT | 109.00 | 11.70 | 14.60 | 14.90 | +5.40 | +85.71% | 2 | 31 | 0.00% |
| DELL240426C00110000 | 2024-04-25 11:51AM EDT | 110.00 | 12.50 | 13.50 | 13.90 | +1.30 | +11.61% | 7 | 118 | 0.00% |
| DELL240426C00111000 | 2024-04-24 10:56AM EDT | 111.00 | 6.80 | 12.10 | 13.00 | -3.02 | -30.75% | 1 | 546 | 0.00% |
| DELL240426C00112000 | 2024-04-25 11:42AM EDT | 112.00 | 10.20 | 11.60 | 11.90 | +0.54 | +5.59% | 12 | 24 | 0.00% |
| DELL240426C00113000 | 2024-04-25 1:07PM EDT | 113.00 | 10.82 | 10.70 | 11.10 | +4.22 | +63.94% | 1 | 605 | 0.00% |
| DELL240426C00114000 | 2024-04-25 11:45AM EDT | 114.00 | 8.32 | 8.70 | 9.90 | +2.25 | +37.07% | 5 | 29 | 0.00% |
| DELL240426C00115000 | 2024-04-25 1:07PM EDT | 115.00 | 8.86 | 8.70 | 9.00 | +3.65 | +70.06% | 20 | 163 | 0.00% |
| DELL240426C00116000 | 2024-04-25 12:23PM EDT | 116.00 | 8.00 | 7.60 | 7.90 | +3.65 | +83.91% | 83 | 322 | 0.00% |
| DELL240426C00117000 | 2024-04-25 12:19PM EDT | 117.00 | 7.00 | 6.80 | 7.00 | +2.00 | +40.00% | 13 | 499 | 0.00% |
| DELL240426C00118000 | 2024-04-25 1:16PM EDT | 118.00 | 6.00 | 5.80 | 6.00 | +1.70 | +39.53% | 98 | 739 | 0.00% |
| DELL240426C00119000 | 2024-04-25 12:41PM EDT | 119.00 | 4.80 | 4.80 | 5.20 | +2.41 | +100.84% | 59 | 611 | 0.00% |
| DELL240426C00120000 | 2024-04-25 1:03PM EDT | 120.00 | 4.40 | 4.00 | 4.30 | +2.45 | +125.64% | 1,093 | 2,534 | 0.00% |
| DELL240426C00121000 | 2024-04-25 1:04PM EDT | 121.00 | 3.50 | 3.30 | 3.50 | +2.20 | +169.23% | 561 | 1,032 | 29.59% |
| DELL240426C00122000 | 2024-04-25 1:11PM EDT | 122.00 | 2.53 | 2.50 | 2.65 | +1.48 | +140.95% | 994 | 1,864 | 29.69% |
| DELL240426C00123000 | 2024-04-25 1:14PM EDT | 123.00 | 2.00 | 1.90 | 2.00 | +1.21 | +153.16% | 244 | 1,062 | 32.72% |
| DELL240426C00124000 | 2024-04-25 1:17PM EDT | 124.00 | 1.45 | 1.45 | 1.60 | +0.86 | +124.64% | 260 | 855 | 38.43% |
| DELL240426C00125000 | 2024-04-25 1:10PM EDT | 125.00 | 1.00 | 1.00 | 1.20 | +0.60 | +150.00% | 2,028 | 1,178 | 40.63% |
| DELL240426C00126000 | 2024-04-25 1:09PM EDT | 126.00 | 0.77 | 0.65 | 0.80 | +0.47 | +156.67% | 147 | 291 | 39.94% |
| DELL240426C00127000 | 2024-04-25 1:02PM EDT | 127.00 | 0.55 | 0.50 | 0.55 | +0.35 | +175.00% | 150 | 493 | 40.87% |
| DELL240426C00128000 | 2024-04-25 1:04PM EDT | 128.00 | 0.36 | 0.30 | 0.40 | +0.23 | +176.92% | 25 | 955 | 43.02% |
| DELL240426C00129000 | 2024-04-25 12:51PM EDT | 129.00 | 0.20 | 0.20 | 0.30 | +0.08 | +66.67% | 51 | 2,095 | 45.51% |
| DELL240426C00130000 | 2024-04-25 1:06PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 125 | 813 | 46.19% |
| DELL240426C00131000 | 2024-04-25 1:04PM EDT | 131.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 14 | 53 | 48.44% |
| DELL240426C00132000 | 2024-04-25 1:11PM EDT | 132.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 250 | 49.22% |
| DELL240426C00133000 | 2024-04-24 9:34AM EDT | 133.00 | 0.03 | 0.00 | 0.55 | -0.18 | -85.71% | 1 | 69 | 68.07% |
| DELL240426C00134000 | 2024-04-24 9:47AM EDT | 134.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 56 | 71.88% |
| DELL240426C00135000 | 2024-04-24 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 342 | 56.25% |
| DELL240426C00136000 | 2024-04-23 2:35PM EDT | 136.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 68.16% |
| DELL240426C00137000 | 2024-04-23 9:43AM EDT | 137.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 72.66% |
| DELL240426C00138000 | 2024-04-16 3:13PM EDT | 138.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 68.75% |
| DELL240426C00139000 | 2024-04-15 11:49AM EDT | 139.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 77.34% |
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 302 | 69.53% |
| DELL240426C00141000 | 2024-04-19 3:49PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 73.44% |
| DELL240426C00142000 | 2024-04-17 12:39PM EDT | 142.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 76.56% |
| DELL240426C00143000 | 2024-04-16 3:07PM EDT | 143.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 80.47% |
| DELL240426C00144000 | 2024-04-16 3:55PM EDT | 144.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| DELL240426C00145000 | 2024-04-25 11:59AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 22 | 76 | 87.50% |
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 150.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 178 | 158.59% |
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 155.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 118.75% |
| DELL240426C00160000 | 2024-04-16 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 134.38% |
| DELL240426C00165000 | 2024-04-15 11:48AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 279 | 148.44% |
| DELL240426C00170000 | 2024-04-15 12:02PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 162.50% |
| DELL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 236.72% |
| DELL240426C00180000 | 2024-04-09 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 187.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 2024-04-16 12:18PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 43 | 422.66% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 85.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 279.69% |
| DELL240426P00090000 | 2024-04-22 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 206.25% |
| DELL240426P00094000 | 2024-04-02 2:58PM EDT | 94.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 228.91% |
| DELL240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 31 | 215.43% |
| DELL240426P00097000 | 2024-04-03 10:29AM EDT | 97.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 232.32% |
| DELL240426P00098000 | 2024-03-25 9:30AM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DELL240426P00099000 | 2024-04-22 10:02AM EDT | 99.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 36 | 126.56% |
| DELL240426P00100000 | 2024-04-25 12:12PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 478 | 121.88% |
| DELL240426P00101000 | 2024-04-19 12:26PM EDT | 101.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 191.60% |
| DELL240426P00102000 | 2024-04-22 3:17PM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 53 | 110.94% |
| DELL240426P00103000 | 2024-04-24 2:23PM EDT | 103.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 252 | 129.30% |
| DELL240426P00104000 | 2024-04-24 9:41AM EDT | 104.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 116 | 136.33% |
| DELL240426P00105000 | 2024-04-25 10:21AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 362 | 96.88% |
| DELL240426P00106000 | 2024-04-24 10:49AM EDT | 106.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 121 | 92.19% |
| DELL240426P00107000 | 2024-04-25 11:45AM EDT | 107.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 370 | 87.50% |
| DELL240426P00108000 | 2024-04-25 12:00PM EDT | 108.00 | 0.01 | 0.00 | 0.85 | -0.04 | -80.00% | 7 | 409 | 135.94% |
| DELL240426P00109000 | 2024-04-25 12:00PM EDT | 109.00 | 0.20 | 0.00 | 0.20 | +0.14 | +233.33% | 1 | 572 | 95.70% |
| DELL240426P00110000 | 2024-04-25 10:51AM EDT | 110.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 58 | 909 | 80.47% |
| DELL240426P00111000 | 2024-04-24 1:09PM EDT | 111.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 384 | 118.65% |
| DELL240426P00112000 | 2024-04-25 1:09PM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 575 | 70.31% |
| DELL240426P00113000 | 2024-04-25 1:09PM EDT | 113.00 | 0.13 | 0.00 | 0.15 | -0.02 | -9.09% | 12 | 187 | 69.53% |
| DELL240426P00114000 | 2024-04-25 1:08PM EDT | 114.00 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 36 | 471 | 70.70% |
| DELL240426P00115000 | 2024-04-25 1:08PM EDT | 115.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 140 | 365 | 54.88% |
| DELL240426P00116000 | 2024-04-25 12:22PM EDT | 116.00 | 0.05 | 0.00 | 0.25 | -0.42 | -89.36% | 74 | 1,050 | 59.18% |
| DELL240426P00117000 | 2024-04-25 1:13PM EDT | 117.00 | 0.07 | 0.05 | 0.10 | -0.66 | -90.41% | 228 | 951 | 50.78% |
| DELL240426P00118000 | 2024-04-25 12:57PM EDT | 118.00 | 0.13 | 0.10 | 0.15 | -0.92 | -87.62% | 136 | 197 | 49.41% |
| DELL240426P00119000 | 2024-04-25 1:06PM EDT | 119.00 | 0.20 | 0.15 | 0.25 | -1.21 | -85.82% | 145 | 372 | 49.61% |
| DELL240426P00120000 | 2024-04-25 1:13PM EDT | 120.00 | 0.29 | 0.30 | 0.35 | -1.51 | -83.89% | 205 | 1,123 | 47.66% |
| DELL240426P00121000 | 2024-04-25 1:06PM EDT | 121.00 | 0.55 | 0.50 | 0.55 | -1.60 | -74.42% | 88 | 373 | 48.00% |
| DELL240426P00122000 | 2024-04-25 12:34PM EDT | 122.00 | 0.80 | 0.75 | 0.90 | -1.79 | -69.11% | 103 | 74 | 50.78% |
| DELL240426P00123000 | 2024-04-25 1:17PM EDT | 123.00 | 1.22 | 1.10 | 1.25 | -2.48 | -65.61% | 102 | 146 | 50.73% |
| DELL240426P00124000 | 2024-04-25 1:07PM EDT | 124.00 | 1.75 | 1.55 | 1.70 | -2.45 | -58.33% | 42 | 53 | 51.17% |
| DELL240426P00125000 | 2024-04-25 1:07PM EDT | 125.00 | 2.30 | 2.15 | 2.35 | -3.70 | -61.67% | 37 | 69 | 52.05% |
| DELL240426P00126000 | 2024-04-25 1:07PM EDT | 126.00 | 3.02 | 2.90 | 3.00 | -1.88 | -38.37% | 51 | 776 | 54.88% |
| DELL240426P00127000 | 2024-04-25 12:50PM EDT | 127.00 | 3.80 | 3.50 | 3.90 | -6.16 | -61.85% | 20 | 53 | 57.32% |
| DELL240426P00128000 | 2024-04-23 10:49AM EDT | 128.00 | 8.55 | 4.40 | 4.70 | 0.00 | - | 10 | 40 | 61.43% |
| DELL240426P00129000 | 2024-04-24 1:37PM EDT | 129.00 | 7.75 | 5.40 | 5.60 | 0.00 | - | 4 | 10 | 67.82% |
| DELL240426P00130000 | 2024-04-24 10:05AM EDT | 130.00 | 8.30 | 6.20 | 6.60 | 0.00 | - | 1 | 117 | 71.78% |
| DELL240426P00131000 | 2024-04-22 11:35AM EDT | 131.00 | 16.40 | 7.10 | 7.50 | 0.00 | - | 2 | 25 | 75.00% |
| DELL240426P00132000 | 2024-04-15 1:12PM EDT | 132.00 | 12.32 | 6.90 | 8.50 | 0.00 | - | 17 | 0 | 89.94% |
| DELL240426P00133000 | 2024-04-18 9:41AM EDT | 133.00 | 18.90 | 7.40 | 9.80 | 0.00 | - | 2 | 1 | 108.50% |
| DELL240426P00134000 | 2024-04-24 2:43PM EDT | 134.00 | 14.49 | 10.10 | 10.70 | 0.00 | - | 11 | 3 | 99.22% |
| DELL240426P00135000 | 2024-04-24 2:43PM EDT | 135.00 | 13.90 | 11.10 | 11.40 | 0.00 | - | 18 | 5 | 98.44% |
| DELL240426P00136000 | 2024-04-24 2:53PM EDT | 136.00 | 16.10 | 12.10 | 13.00 | 0.00 | - | 4 | 1 | 118.51% |
| DELL240426P00137000 | 2024-04-12 10:44AM EDT | 137.00 | 18.30 | 13.10 | 13.40 | 0.00 | - | 1 | 0 | 110.25% |
| DELL240426P00138000 | 2024-04-04 10:09AM EDT | 138.00 | 9.20 | 14.10 | 15.00 | 0.00 | - | 4 | 3 | 130.86% |
| DELL240426P00139000 | 2024-04-24 2:53PM EDT | 139.00 | 19.10 | 15.00 | 15.40 | 0.00 | - | 32 | 37 | 118.75% |
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 140.00 | 21.20 | 16.10 | 16.40 | 0.00 | - | 1 | 0 | 127.05% |
| DELL240426P00141000 | 2024-04-11 10:21AM EDT | 141.00 | 17.30 | 17.10 | 17.30 | 0.00 | - | 25 | 0 | 129.49% |
| DELL240426P00143000 | 2024-04-11 12:33PM EDT | 143.00 | 19.35 | 19.20 | 19.90 | 0.00 | - | 1 | 0 | 159.57% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 145.00 | 14.60 | 21.10 | 21.30 | 0.00 | - | 3 | 0 | 149.80% |
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 32.80 | 26.00 | 26.60 | 0.00 | - | - | 0 | 180.57% |
© 2024 Yahoo. All rights reserved.