Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240920C00050000 | 2024-08-29 2:55PM EDT | 50.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00055000 | 2024-08-06 9:37AM EDT | 55.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DELL240920C00060000 | 2024-09-10 11:53AM EDT | 60.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00065000 | 2024-09-12 9:34AM EDT | 65.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00070000 | 2024-09-05 10:16AM EDT | 70.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00075000 | 2024-09-19 11:52AM EDT | 75.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920C00080000 | 2024-09-19 12:16PM EDT | 80.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240920C00085000 | 2024-09-05 11:45AM EDT | 85.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920C00088000 | 2024-09-12 9:57AM EDT | 88.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240920C00090000 | 2024-09-19 3:50PM EDT | 90.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL240920C00092000 | 2024-09-16 11:14AM EDT | 92.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00094000 | 2024-09-12 12:21PM EDT | 94.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240920C00095000 | 2024-09-19 3:59PM EDT | 95.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DELL240920C00096000 | 2024-09-19 11:44AM EDT | 96.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00097500 | 2024-09-16 10:55AM EDT | 97.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920C00099000 | 2024-09-19 11:50AM EDT | 99.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00100000 | 2024-09-19 3:45PM EDT | 100.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DELL240920C00101000 | 2024-09-17 9:36AM EDT | 101.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00102000 | 2024-09-19 11:43AM EDT | 102.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920C00103000 | 2024-09-18 2:35PM EDT | 103.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240920C00104000 | 2024-09-19 2:40PM EDT | 104.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240920C00105000 | 2024-09-19 3:05PM EDT | 105.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| DELL240920C00106000 | 2024-09-19 11:45AM EDT | 106.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DELL240920C00107000 | 2024-09-19 3:27PM EDT | 107.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240920C00108000 | 2024-09-19 3:01PM EDT | 108.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DELL240920C00109000 | 2024-09-19 12:20PM EDT | 109.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240920C00110000 | 2024-09-19 3:54PM EDT | 110.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| DELL240920C00111000 | 2024-09-19 3:58PM EDT | 111.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240920C00112000 | 2024-09-19 3:19PM EDT | 112.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DELL240920C00113000 | 2024-09-19 3:59PM EDT | 113.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| DELL240920C00114000 | 2024-09-19 3:52PM EDT | 114.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| DELL240920C00115000 | 2024-09-19 3:58PM EDT | 115.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| DELL240920C00116000 | 2024-09-19 3:56PM EDT | 116.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| DELL240920C00117000 | 2024-09-19 3:58PM EDT | 117.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| DELL240920C00118000 | 2024-09-19 3:59PM EDT | 118.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 1.56% |
| DELL240920C00119000 | 2024-09-19 3:57PM EDT | 119.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| DELL240920C00120000 | 2024-09-19 3:59PM EDT | 120.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4,069 | 0 | 12.50% |
| DELL240920C00121000 | 2024-09-19 3:57PM EDT | 121.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| DELL240920C00122000 | 2024-09-19 3:59PM EDT | 122.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 12.50% |
| DELL240920C00123000 | 2024-09-19 3:54PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 25.00% |
| DELL240920C00124000 | 2024-09-19 3:54PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| DELL240920C00125000 | 2024-09-19 3:50PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| DELL240920C00126000 | 2024-09-19 3:52PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| DELL240920C00127000 | 2024-09-19 3:56PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DELL240920C00128000 | 2024-09-19 3:16PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DELL240920C00130000 | 2024-09-19 3:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| DELL240920C00135000 | 2024-09-19 12:52PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| DELL240920C00140000 | 2024-09-19 9:33AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00145000 | 2024-09-19 1:09PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00150000 | 2024-09-19 3:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240920C00155000 | 2024-09-17 10:16AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240920C00160000 | 2024-09-11 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00165000 | 2024-09-17 9:56AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920C00170000 | 2024-09-19 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00175000 | 2024-09-19 3:53PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00180000 | 2024-09-13 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 100.00% |
| DELL240920C00185000 | 2024-09-12 2:05PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00190000 | 2024-09-09 9:51AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240920C00195000 | 2024-09-19 11:28AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00200000 | 2024-09-09 10:06AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00210000 | 2024-08-27 3:59PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920C00220000 | 2024-09-05 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DELL240920C00230000 | 2024-08-07 2:26PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 32 | 450.00% |
| DELL240920C00240000 | 2024-09-04 1:38PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240920P00050000 | 2024-09-12 10:01AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920P00055000 | 2024-09-16 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DELL240920P00060000 | 2024-09-09 10:47AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| DELL240920P00065000 | 2024-09-19 12:01PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920P00070000 | 2024-09-18 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920P00075000 | 2024-09-17 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00080000 | 2024-09-19 9:33AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240920P00085000 | 2024-09-19 11:38AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240920P00088000 | 2024-09-16 9:35AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00089000 | 2024-09-16 12:57PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| DELL240920P00090000 | 2024-09-18 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DELL240920P00091000 | 2024-09-16 11:44AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00092000 | 2024-09-16 3:55PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL240920P00093000 | 2024-09-17 9:38AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00094000 | 2024-09-19 9:38AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| DELL240920P00095000 | 2024-09-19 10:11AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240920P00096000 | 2024-09-16 3:51PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DELL240920P00097000 | 2024-09-18 2:27PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DELL240920P00097500 | 2024-09-18 3:25PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00098000 | 2024-09-17 12:13PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL240920P00099000 | 2024-09-19 11:25AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240920P00100000 | 2024-09-19 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DELL240920P00101000 | 2024-09-19 10:48AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| DELL240920P00102000 | 2024-09-19 1:53PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| DELL240920P00103000 | 2024-09-19 10:48AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| DELL240920P00104000 | 2024-09-19 3:21PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| DELL240920P00105000 | 2024-09-19 2:07PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| DELL240920P00106000 | 2024-09-19 3:48PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| DELL240920P00107000 | 2024-09-19 3:52PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| DELL240920P00108000 | 2024-09-19 1:55PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| DELL240920P00109000 | 2024-09-19 3:56PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DELL240920P00110000 | 2024-09-19 3:59PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| DELL240920P00111000 | 2024-09-19 3:56PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DELL240920P00112000 | 2024-09-19 3:45PM EDT | 112.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 25.00% |
| DELL240920P00113000 | 2024-09-19 3:56PM EDT | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| DELL240920P00114000 | 2024-09-19 3:59PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| DELL240920P00115000 | 2024-09-19 3:59PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| DELL240920P00116000 | 2024-09-19 3:59PM EDT | 116.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| DELL240920P00117000 | 2024-09-19 3:39PM EDT | 117.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 3.13% |
| DELL240920P00118000 | 2024-09-19 3:48PM EDT | 118.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 0.00% |
| DELL240920P00119000 | 2024-09-19 3:23PM EDT | 119.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DELL240920P00120000 | 2024-09-19 3:56PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DELL240920P00121000 | 2024-09-19 3:23PM EDT | 121.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL240920P00122000 | 2024-09-18 10:44AM EDT | 122.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL240920P00123000 | 2024-09-19 10:48AM EDT | 123.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920P00125000 | 2024-09-19 3:37PM EDT | 125.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DELL240920P00130000 | 2024-09-18 2:47PM EDT | 130.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240920P00135000 | 2024-09-18 2:35PM EDT | 135.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920P00140000 | 2024-09-18 9:40AM EDT | 140.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240920P00145000 | 2024-09-13 10:43AM EDT | 145.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920P00150000 | 2024-09-03 10:44AM EDT | 150.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920P00155000 | 2024-09-04 3:43PM EDT | 155.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920P00160000 | 2024-09-19 11:50AM EDT | 160.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240920P00165000 | 2024-09-03 9:54AM EDT | 165.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240920P00170000 | 2024-09-16 10:08AM EDT | 170.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920P00175000 | 2024-07-15 12:27PM EDT | 175.00 | 38.80 | 70.90 | 73.20 | 0.00 | - | 4 | 0 | 1,231.35% |
| DELL240920P00180000 | 2024-08-12 9:53AM EDT | 180.00 | 87.10 | 72.20 | 75.40 | 0.00 | - | 1 | 0 | 1,126.17% |
| DELL240920P00185000 | 2024-08-16 10:29AM EDT | 185.00 | 74.36 | 70.25 | 71.20 | 0.00 | - | 1 | 0 | 746.48% |
| DELL240920P00190000 | 2024-07-15 12:00PM EDT | 190.00 | 51.90 | 85.00 | 88.80 | 0.00 | - | 1 | 0 | 1,328.71% |
| DELL240920P00195000 | 2024-06-25 11:31AM EDT | 195.00 | 55.30 | 79.20 | 81.10 | 0.00 | - | - | 0 | 761.52% |
| DELL240920P00200000 | 2024-07-11 3:57PM EDT | 200.00 | 59.90 | 105.90 | 108.80 | 0.00 | - | - | 0 | 1,826.86% |
| DELL240920P00210000 | 2024-08-30 3:53PM EDT | 210.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240920P00220000 | 2024-09-03 11:51AM EDT | 220.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240920P00230000 | 2024-07-30 3:38PM EDT | 230.00 | 121.55 | 118.30 | 121.00 | 0.00 | - | 2 | 0 | 1,203.71% |
| DELL240920P00240000 | 2024-08-29 2:43PM EDT | 240.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.