Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 15 |
| - | - | - | - | - | 80.00 | 1.04 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | 1 | 34 |
| 25.40 | 0.00 | - | - | 1 | 95.00 | 0.01 | 0.00 | - | 1 | 948 |
| 29.00 | 0.00 | - | 20 | 40 | 100.00 | 0.03 | 0.00 | - | 1 | 803 |
| - | - | - | - | - | 101.00 | 0.08 | 0.00 | - | - | 20 |
| 25.40 | 0.00 | - | 1 | 12 | 105.00 | 0.05 | 0.00 | - | 4 | 560 |
| 40.65 | 0.00 | - | 4 | 5 | 106.00 | 0.05 | 0.00 | - | 2 | 140 |
| 11.40 | 0.00 | - | 1 | 0 | 107.00 | 0.05 | 0.00 | - | 20 | 282 |
| - | - | - | - | - | 108.00 | 0.05 | 0.00 | - | 34 | 116 |
| 9.90 | 0.00 | - | - | 1 | 109.00 | 0.05 | 0.00 | - | 16 | 64 |
| 38.60 | 0.00 | - | 3 | 48 | 110.00 | 0.05 | 0.00 | - | 4 | 158 |
| 22.15 | 0.00 | - | 1 | 17 | 111.00 | 0.15 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 112.00 | 0.05 | -0.13 | -72.22% | 13 | 97 |
| 17.10 | 0.00 | - | 2 | 6 | 113.00 | 0.07 | -0.04 | -44.44% | 40 | 700 |
| 9.20 | 0.00 | - | 1 | 19 | 114.00 | 0.10 | 0.00 | - | 5 | 67 |
| 29.80 | 0.00 | - | 1 | 166 | 115.00 | 0.10 | +0.03 | +42.86% | 1 | 435 |
| 16.95 | 0.00 | - | 1 | 9 | 116.00 | 0.45 | +0.35 | +350.00% | 3 | 123 |
| 30.04 | 0.00 | - | 7 | 39 | 117.00 | 0.10 | 0.00 | - | 10 | 356 |
| 29.07 | 0.00 | - | 9 | 26 | 118.00 | 0.10 | 0.00 | - | 3 | 1,479 |
| 27.00 | +15.10 | +126.89% | 5 | 21 | 119.00 | 0.05 | -0.03 | -37.50% | 22 | 98 |
| 26.52 | +1.02 | +4.00% | 1 | 1,516 | 120.00 | 0.13 | +0.04 | +44.44% | 1 | 434 |
| 26.80 | 0.00 | - | 5 | 1,327 | 121.00 | 0.10 | 0.00 | - | 2 | 113 |
| 27.80 | 0.00 | - | 1 | 69 | 122.00 | 0.07 | -0.03 | -23.08% | 10 | 90 |
| 25.99 | 0.00 | - | 2 | 59 | 123.00 | 0.14 | +0.05 | +55.56% | 2 | 107 |
| 27.17 | 0.00 | - | 1 | 13 | 124.00 | 0.11 | 0.00 | - | 51 | 164 |
| 22.90 | +1.90 | +9.05% | 3 | 338 | 125.00 | 0.10 | -0.02 | -16.67% | 1 | 1,789 |
| 20.46 | 0.00 | - | 3 | 258 | 126.00 | 0.10 | -0.05 | -33.33% | 25 | 982 |
| 21.25 | 0.00 | - | 6 | 152 | 127.00 | 0.11 | -0.04 | -30.77% | 21 | 1,056 |
| 23.67 | 0.00 | - | 2 | 1,539 | 128.00 | 0.12 | -0.08 | -42.11% | 2 | 45 |
| 22.32 | 0.00 | - | 1 | 73 | 129.00 | 0.15 | 0.00 | - | 122 | 243 |
| 18.02 | +2.32 | +14.78% | 4 | 815 | 130.00 | 0.22 | +0.02 | +10.00% | 1 | 1,288 |
| 17.60 | 0.00 | - | 2 | 138 | 131.00 | 0.10 | -0.10 | -50.00% | 20 | 1,050 |
| 18.00 | 0.00 | - | 24 | 1,081 | 132.00 | 0.17 | -0.13 | -46.43% | 73 | 828 |
| 15.00 | +1.70 | +12.78% | 1 | 543 | 133.00 | 0.25 | -0.12 | -32.43% | 82 | 1,119 |
| 14.20 | +1.52 | +11.99% | 2 | 185 | 134.00 | 0.24 | -0.23 | -48.94% | 56 | 1,271 |
| 11.00 | 0.00 | - | 35 | 324 | 135.00 | 0.30 | -0.30 | -50.00% | 84 | 709 |
| 14.00 | 0.00 | - | 2 | 304 | 136.00 | 0.40 | -0.30 | -42.86% | 14 | 518 |
| 9.80 | -3.27 | -25.02% | 2 | 508 | 137.00 | 0.43 | -0.37 | -46.25% | 33 | 445 |
| 10.65 | +1.95 | +22.41% | 9 | 224 | 138.00 | 0.56 | -0.59 | -51.30% | 28 | 320 |
| 7.94 | 0.00 | - | 10 | 36 | 139.00 | 0.70 | -0.70 | -50.00% | 126 | 287 |
| 8.90 | +1.73 | +24.13% | 35 | 670 | 140.00 | 0.85 | -0.82 | -49.10% | 432 | 1,236 |
| 7.10 | +0.60 | +9.23% | 2 | 252 | 141.00 | 1.07 | -0.88 | -45.13% | 10 | 86 |
| 6.18 | +0.01 | +0.16% | 1 | 213 | 142.00 | 1.31 | -1.09 | -45.42% | 26 | 387 |
| 6.57 | +1.27 | +23.96% | 26 | 157 | 143.00 | 1.60 | -1.10 | -40.74% | 33 | 321 |
| 6.00 | +1.42 | +31.00% | 57 | 600 | 144.00 | 1.96 | -1.10 | -35.95% | 54 | 203 |
| 5.40 | +1.20 | +26.67% | 633 | 404 | 145.00 | 2.28 | -1.42 | -38.38% | 1,157 | 1,745 |
| 4.96 | +1.27 | +34.42% | 365 | 212 | 146.00 | 2.84 | -1.26 | -30.73% | 50 | 1,307 |
| 4.36 | +1.11 | +34.15% | 239 | 260 | 147.00 | 3.30 | -1.50 | -31.91% | 60 | 410 |
| 3.81 | +0.93 | +32.52% | 247 | 741 | 148.00 | 3.90 | -0.81 | -17.20% | 817 | 326 |
| 3.71 | +1.24 | +50.20% | 64 | 371 | 149.00 | 4.90 | -1.08 | -18.06% | 6 | 642 |
| 3.00 | +0.80 | +36.04% | 1,156 | 4,255 | 150.00 | 5.02 | -1.66 | -24.85% | 5 | 601 |
| 2.35 | +0.80 | +51.61% | 179 | 353 | 152.50 | - | - | - | - | - |
| 1.60 | +0.56 | +52.34% | 2,148 | 4,388 | 155.00 | 10.61 | 0.00 | - | 136 | 129 |
| 1.10 | +0.35 | +46.67% | 60 | 1,182 | 157.50 | - | - | - | - | - |
| 0.77 | +0.22 | +40.00% | 860 | 2,808 | 160.00 | 14.50 | +0.40 | +2.84% | 1 | 3 |
| 0.50 | +0.10 | +25.00% | 17 | 199 | 162.50 | - | - | - | - | - |
| 0.35 | +0.08 | +27.59% | 50 | 987 | 165.00 | - | - | - | - | - |
| 0.27 | +0.07 | +35.00% | 1 | 146 | 167.50 | 20.00 | 0.00 | - | 4 | 2 |
| 0.25 | +0.12 | +92.31% | 52 | 764 | 170.00 | 22.50 | 0.00 | - | 11 | 6 |
| 0.13 | -0.01 | -9.09% | 110 | 118 | 175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,274 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 87 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 49 | 63 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 23 | 29 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.