Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00085000 | 2024-05-01 11:28AM EDT | 85.00 | 33.57 | 44.10 | 45.60 | 0.00 | - | - | 3 | 240.43% |
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 39.00 | 40.70 | 0.00 | - | - | 1 | 212.70% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 32.60 | 35.70 | 0.00 | - | 20 | 10 | 235.45% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 28.60 | 31.60 | 0.00 | - | 3 | 3 | 206.54% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 29.20 | 30.00 | 0.00 | - | 2 | 2 | 140.43% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 26.80 | 30.00 | 0.00 | - | - | 1 | 108.98% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 25.70 | 28.70 | 0.00 | - | 5 | 5 | 193.16% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 25.00 | 27.70 | 0.00 | - | 31 | 31 | 85.94% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 25.10 | 26.10 | 0.00 | - | 4 | 4 | 122.27% |
| DELL240510C00105000 | 2024-05-06 3:45PM EDT | 105.00 | 23.90 | 22.30 | 25.60 | +3.32 | +16.13% | 6 | 55 | 171.58% |
| DELL240510C00106000 | 2024-05-02 3:41PM EDT | 106.00 | 21.95 | 21.80 | 24.50 | +4.95 | +29.12% | 6 | 5 | 161.82% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 20.60 | 22.80 | 0.00 | - | - | 1 | 122.85% |
| DELL240510C00108000 | 2024-05-06 9:30AM EDT | 108.00 | 16.97 | 20.20 | 22.50 | -0.33 | -1.91% | 1 | 7 | 70.31% |
| DELL240510C00109000 | 2024-05-02 10:23AM EDT | 109.00 | 11.50 | 19.10 | 21.60 | 0.00 | - | 1 | 10 | 67.19% |
| DELL240510C00110000 | 2024-05-06 1:50PM EDT | 110.00 | 18.10 | 17.70 | 20.50 | +5.60 | +44.80% | 12 | 28 | 139.36% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 17.90 | 19.20 | 0.00 | - | 6 | 7 | 87.70% |
| DELL240510C00112000 | 2024-05-03 11:45AM EDT | 112.00 | 13.99 | 15.80 | 18.50 | 0.00 | - | 1 | 10 | 128.22% |
| DELL240510C00113000 | 2024-05-03 9:46AM EDT | 113.00 | 13.61 | 15.10 | 17.00 | 0.00 | - | 2 | 4 | 103.61% |
| DELL240510C00114000 | 2024-05-03 9:46AM EDT | 114.00 | 12.61 | 13.60 | 15.80 | 0.00 | - | 2 | 7 | 89.55% |
| DELL240510C00115000 | 2024-05-06 3:44PM EDT | 115.00 | 14.00 | 12.90 | 16.20 | +2.05 | +17.15% | 17 | 65 | 70.90% |
| DELL240510C00116000 | 2024-05-03 12:32PM EDT | 116.00 | 11.37 | 11.50 | 13.70 | 0.00 | - | 5 | 19 | 75.29% |
| DELL240510C00117000 | 2024-05-06 12:06PM EDT | 117.00 | 11.36 | 12.30 | 14.30 | +2.16 | +23.48% | 4 | 36 | 93.90% |
| DELL240510C00118000 | 2024-05-03 3:36PM EDT | 118.00 | 8.10 | 9.80 | 12.00 | 0.00 | - | 5 | 131 | 78.32% |
| DELL240510C00119000 | 2024-05-06 3:45PM EDT | 119.00 | 10.11 | 10.30 | 11.20 | +2.51 | +33.03% | 28 | 155 | 63.67% |
| DELL240510C00120000 | 2024-05-06 3:41PM EDT | 120.00 | 9.10 | 7.80 | 10.70 | +3.00 | +49.18% | 546 | 577 | 88.57% |
| DELL240510C00121000 | 2024-05-06 3:14PM EDT | 121.00 | 7.50 | 8.50 | 9.80 | +2.00 | +36.36% | 19 | 198 | 67.48% |
| DELL240510C00122000 | 2024-05-06 3:18PM EDT | 122.00 | 7.35 | 7.30 | 8.50 | +2.65 | +56.38% | 64 | 96 | 54.44% |
| DELL240510C00123000 | 2024-05-06 2:50PM EDT | 123.00 | 5.83 | 6.30 | 7.00 | +1.66 | +39.81% | 63 | 196 | 52.25% |
| DELL240510C00124000 | 2024-05-06 2:21PM EDT | 124.00 | 4.81 | 5.80 | 6.50 | +1.26 | +35.49% | 44 | 239 | 50.73% |
| DELL240510C00125000 | 2024-05-06 3:59PM EDT | 125.00 | 5.15 | 5.00 | 5.80 | +2.20 | +74.58% | 456 | 1,738 | 50.88% |
| DELL240510C00126000 | 2024-05-06 3:51PM EDT | 126.00 | 4.08 | 4.30 | 4.60 | +1.53 | +60.00% | 243 | 686 | 48.83% |
| DELL240510C00127000 | 2024-05-06 3:59PM EDT | 127.00 | 3.80 | 3.70 | 3.90 | +1.75 | +85.37% | 392 | 355 | 48.00% |
| DELL240510C00128000 | 2024-05-06 3:59PM EDT | 128.00 | 3.15 | 3.10 | 3.30 | +1.42 | +82.08% | 384 | 681 | 48.05% |
| DELL240510C00129000 | 2024-05-06 3:59PM EDT | 129.00 | 2.60 | 2.60 | 2.70 | +1.10 | +73.33% | 1,999 | 935 | 46.92% |
| DELL240510C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 2.20 | 2.10 | 2.20 | +0.94 | +74.60% | 1,323 | 627 | 46.56% |
| DELL240510C00131000 | 2024-05-06 3:49PM EDT | 131.00 | 1.68 | 1.65 | 2.25 | +0.70 | +71.43% | 219 | 309 | 55.42% |
| DELL240510C00132000 | 2024-05-06 3:45PM EDT | 132.00 | 1.32 | 1.30 | 1.50 | +0.72 | +120.00% | 182 | 259 | 48.05% |
| DELL240510C00133000 | 2024-05-06 3:59PM EDT | 133.00 | 1.10 | 1.05 | 1.20 | +0.37 | +50.68% | 378 | 238 | 48.19% |
| DELL240510C00134000 | 2024-05-06 3:57PM EDT | 134.00 | 1.40 | 0.80 | 1.35 | +0.90 | +180.00% | 1,743 | 210 | 51.22% |
| DELL240510C00135000 | 2024-05-06 3:59PM EDT | 135.00 | 0.65 | 0.50 | 0.70 | +0.23 | +54.76% | 358 | 297 | 47.36% |
| DELL240510C00136000 | 2024-05-06 3:46PM EDT | 136.00 | 0.54 | 0.45 | 0.95 | +0.14 | +35.00% | 106 | 166 | 52.15% |
| DELL240510C00137000 | 2024-05-06 1:52PM EDT | 137.00 | 0.37 | 0.35 | 0.45 | +0.02 | +5.71% | 16 | 30 | 49.12% |
| DELL240510C00138000 | 2024-05-06 2:12PM EDT | 138.00 | 0.21 | 0.25 | 0.35 | -0.01 | -4.55% | 15 | 48 | 49.56% |
| DELL240510C00139000 | 2024-05-06 11:04AM EDT | 139.00 | 0.17 | 0.20 | 0.25 | -0.03 | -15.00% | 618 | 33 | 49.02% |
| DELL240510C00140000 | 2024-05-06 3:46PM EDT | 140.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 57 | 152 | 50.00% |
| DELL240510C00141000 | 2024-05-06 3:40PM EDT | 141.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 18 | 28 | 50.29% |
| DELL240510C00142000 | 2024-05-06 11:04AM EDT | 142.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 600 | 26 | 49.61% |
| DELL240510C00143000 | 2024-05-03 1:57PM EDT | 143.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 50.00% |
| DELL240510C00144000 | 2024-05-03 2:54PM EDT | 144.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 69.14% |
| DELL240510C00145000 | 2024-05-06 10:16AM EDT | 145.00 | 0.23 | 0.00 | 0.10 | +0.12 | +109.09% | 7 | 27 | 52.34% |
| DELL240510C00150000 | 2024-05-06 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 59.38% |
| DELL240510C00155000 | 2024-05-01 12:58PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 40 | 85.35% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 93.75% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 105.08% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 116.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 175.78% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 154.30% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 133.59% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 106.25% |
| DELL240510P00099000 | 2024-04-23 12:18PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 9 | 102.34% |
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 99.22% |
| DELL240510P00101000 | 2024-05-06 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.05 | -0.16 | -66.67% | 1 | 11 | 95.31% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 92.19% |
| DELL240510P00103000 | 2024-05-03 12:06PM EDT | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 61 | 89.06% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 85.16% |
| DELL240510P00105000 | 2024-05-03 3:47PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 152 | 82.03% |
| DELL240510P00106000 | 2024-05-06 12:59PM EDT | 106.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 10 | 72 | 78.91% |
| DELL240510P00107000 | 2024-05-06 2:22PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 332 | 75.00% |
| DELL240510P00108000 | 2024-05-02 2:50PM EDT | 108.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 60 | 583 | 71.88% |
| DELL240510P00109000 | 2024-05-02 3:30PM EDT | 109.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 50 | 93 | 68.75% |
| DELL240510P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 6 | 561 | 65.63% |
| DELL240510P00111000 | 2024-05-06 11:02AM EDT | 111.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 68 | 62.50% |
| DELL240510P00112000 | 2024-05-03 12:54PM EDT | 112.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 179 | 58.98% |
| DELL240510P00113000 | 2024-05-06 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 109 | 55.86% |
| DELL240510P00114000 | 2024-05-06 2:21PM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 61 | 445 | 52.34% |
| DELL240510P00115000 | 2024-05-06 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 695 | 587 | 54.30% |
| DELL240510P00116000 | 2024-05-06 3:44PM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 125 | 363 | 50.98% |
| DELL240510P00117000 | 2024-05-06 3:06PM EDT | 117.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 197 | 724 | 50.78% |
| DELL240510P00118000 | 2024-05-06 3:56PM EDT | 118.00 | 0.11 | 0.10 | 0.15 | -0.39 | -78.00% | 33 | 398 | 51.76% |
| DELL240510P00119000 | 2024-05-06 3:40PM EDT | 119.00 | 0.12 | 0.05 | 0.20 | -0.59 | -83.10% | 8 | 467 | 52.93% |
| DELL240510P00120000 | 2024-05-06 3:54PM EDT | 120.00 | 0.17 | 0.15 | 0.20 | -0.72 | -80.90% | 1,022 | 558 | 48.73% |
| DELL240510P00121000 | 2024-05-06 3:58PM EDT | 121.00 | 0.20 | 0.20 | 0.25 | -0.90 | -81.82% | 402 | 454 | 46.97% |
| DELL240510P00122000 | 2024-05-06 3:54PM EDT | 122.00 | 0.30 | 0.25 | 0.35 | -1.25 | -80.65% | 494 | 168 | 46.73% |
| DELL240510P00123000 | 2024-05-06 3:36PM EDT | 123.00 | 0.45 | 0.35 | 0.45 | -1.50 | -76.92% | 352 | 513 | 45.46% |
| DELL240510P00124000 | 2024-05-06 3:46PM EDT | 124.00 | 0.60 | 0.50 | 0.60 | -1.70 | -73.91% | 111 | 335 | 44.82% |
| DELL240510P00125000 | 2024-05-06 3:59PM EDT | 125.00 | 0.75 | 0.65 | 0.85 | -2.10 | -73.68% | 387 | 277 | 45.65% |
| DELL240510P00126000 | 2024-05-06 3:42PM EDT | 126.00 | 1.05 | 0.95 | 1.10 | -2.20 | -67.69% | 60 | 93 | 45.17% |
| DELL240510P00127000 | 2024-05-06 3:55PM EDT | 127.00 | 1.40 | 1.30 | 1.40 | -2.60 | -65.00% | 204 | 133 | 44.58% |
| DELL240510P00128000 | 2024-05-06 3:53PM EDT | 128.00 | 1.85 | 1.65 | 1.80 | -1.79 | -49.18% | 55 | 68 | 44.80% |
| DELL240510P00129000 | 2024-05-06 3:40PM EDT | 129.00 | 2.20 | 2.10 | 2.25 | -1.80 | -45.00% | 7 | 375 | 44.70% |
| DELL240510P00130000 | 2024-05-06 3:53PM EDT | 130.00 | 2.93 | 2.65 | 2.80 | -1.67 | -36.30% | 10 | 28 | 45.26% |
| DELL240510P00131000 | 2024-05-06 12:28PM EDT | 131.00 | 4.00 | 3.20 | 3.40 | -1.50 | -27.27% | 21 | 19 | 45.56% |
| DELL240510P00132000 | 2024-05-06 12:55PM EDT | 132.00 | 5.20 | 3.60 | 4.90 | -0.90 | -14.75% | 9 | 11 | 62.31% |
| DELL240510P00133000 | 2024-05-06 10:04AM EDT | 133.00 | 5.69 | 4.40 | 5.40 | -1.21 | -17.54% | 4 | 8 | 59.16% |
| DELL240510P00134000 | 2024-05-03 10:21AM EDT | 134.00 | 8.90 | 5.30 | 5.60 | 0.00 | - | 1 | 1 | 47.85% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 4.80 | 8.20 | 0.00 | - | 4 | 4 | 50.68% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 6.10 | 8.30 | 0.00 | - | 29 | 31 | 74.71% |
| DELL240510P00137000 | 2024-04-30 10:49AM EDT | 137.00 | 11.70 | 6.70 | 9.50 | 0.00 | - | - | 7 | 84.62% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 11.40 | 13.30 | 0.00 | - | 1 | 0 | 129.10% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 8.20 | 11.10 | 0.00 | - | 7 | 9 | 85.55% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 10.90 | 13.90 | 0.00 | - | 1 | 0 | 75.10% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 208.45% |
© 2024 Yahoo. All rights reserved.