Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00042500 | 2024-08-30 12:31PM EDT | 42.50 | 72.63 | 77.45 | 79.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL241018C00045000 | 2024-08-30 12:31PM EDT | 45.00 | 70.40 | 74.10 | 75.75 | 0.00 | - | 2 | 1 | 0.00% |
| DELL241018C00047500 | 2024-06-18 3:23PM EDT | 47.50 | 103.02 | 76.70 | 80.20 | 0.00 | - | - | 1 | 0.00% |
| DELL241018C00050000 | 2024-09-24 12:23PM EDT | 50.00 | 67.60 | 76.00 | 79.85 | 0.00 | - | 1 | 2 | 340.63% |
| DELL241018C00055000 | 2024-08-09 10:05AM EDT | 55.00 | 36.23 | 45.80 | 48.90 | 0.00 | - | 8 | 4 | 0.00% |
| DELL241018C00060000 | 2024-10-07 9:31AM EDT | 60.00 | 60.05 | 66.05 | 69.85 | 0.00 | - | 9 | 18 | 284.38% |
| DELL241018C00065000 | 2024-09-13 3:37PM EDT | 65.00 | 49.50 | 61.00 | 64.90 | 0.00 | - | 4 | 4 | 257.03% |
| DELL241018C00070000 | 2024-10-02 11:23AM EDT | 70.00 | 45.83 | 56.00 | 59.90 | 0.00 | - | 1 | 44 | 231.45% |
| DELL241018C00075000 | 2024-10-11 12:27PM EDT | 75.00 | 52.10 | 51.10 | 54.90 | +14.30 | +37.83% | 3 | 29 | 214.65% |
| DELL241018C00077500 | 2024-08-22 10:49AM EDT | 77.50 | 35.30 | 39.30 | 42.55 | 0.00 | - | 10 | 39 | 0.00% |
| DELL241018C00080000 | 2024-10-04 12:47PM EDT | 80.00 | 38.20 | 46.05 | 49.80 | 0.00 | - | 50 | 239 | 181.64% |
| DELL241018C00082500 | 2024-09-13 10:00AM EDT | 82.50 | 31.55 | 43.50 | 47.40 | 0.00 | - | 2 | 150 | 174.61% |
| DELL241018C00085000 | 2024-10-04 11:01AM EDT | 85.00 | 34.80 | 41.05 | 44.90 | 0.00 | - | 1 | 330 | 167.19% |
| DELL241018C00087500 | 2024-10-03 10:37AM EDT | 87.50 | 27.35 | 38.55 | 42.35 | 0.00 | - | 1 | 131 | 153.91% |
| DELL241018C00090000 | 2024-10-10 2:40PM EDT | 90.00 | 36.84 | 36.05 | 39.10 | +2.34 | +6.78% | 1 | 679 | 212.74% |
| DELL241018C00092500 | 2024-10-08 1:37PM EDT | 92.50 | 28.35 | 33.55 | 37.30 | 0.00 | - | 1 | 159 | 131.45% |
| DELL241018C00095000 | 2024-10-11 10:20AM EDT | 95.00 | 32.35 | 31.55 | 34.85 | +3.08 | +10.52% | 1 | 405 | 144.14% |
| DELL241018C00097500 | 2024-10-07 10:10AM EDT | 97.50 | 30.57 | 28.55 | 32.40 | +7.97 | +35.27% | 1 | 389 | 117.58% |
| DELL241018C00100000 | 2024-10-11 3:58PM EDT | 100.00 | 27.90 | 26.60 | 28.20 | +2.90 | +11.60% | 57 | 1,340 | 123.44% |
| DELL241018C00105000 | 2024-10-11 2:15PM EDT | 105.00 | 22.71 | 22.50 | 23.05 | +2.91 | +14.70% | 15 | 935 | 68.36% |
| DELL241018C00107000 | 2024-10-08 1:00PM EDT | 107.00 | 14.56 | 20.00 | 22.55 | 0.00 | - | 43 | 46 | 98.83% |
| DELL241018C00108000 | 2024-10-11 2:12PM EDT | 108.00 | 19.60 | 19.20 | 20.20 | +8.10 | +70.43% | 5 | 124 | 91.41% |
| DELL241018C00109000 | 2024-10-11 11:16AM EDT | 109.00 | 19.45 | 17.40 | 20.55 | +3.95 | +25.48% | 8 | 34 | 75.68% |
| DELL241018C00110000 | 2024-10-11 3:33PM EDT | 110.00 | 18.20 | 17.00 | 18.55 | +3.20 | +21.33% | 41 | 1,660 | 53.91% |
| DELL241018C00111000 | 2024-10-11 11:07AM EDT | 111.00 | 14.99 | 15.40 | 17.20 | +3.97 | +36.03% | 1 | 20 | 79.59% |
| DELL241018C00112000 | 2024-10-11 2:07PM EDT | 112.00 | 15.45 | 14.05 | 16.25 | +5.03 | +48.27% | 11 | 30 | 77.69% |
| DELL241018C00113000 | 2024-10-11 12:29PM EDT | 113.00 | 14.26 | 13.40 | 16.50 | +4.64 | +48.23% | 9 | 41 | 60.06% |
| DELL241018C00114000 | 2024-10-11 3:39PM EDT | 114.00 | 14.52 | 13.65 | 14.25 | +3.42 | +30.81% | 4 | 36 | 56.64% |
| DELL241018C00115000 | 2024-10-11 3:59PM EDT | 115.00 | 13.24 | 11.90 | 14.05 | +3.13 | +30.96% | 609 | 2,915 | 54.39% |
| DELL241018C00116000 | 2024-10-11 12:02PM EDT | 116.00 | 11.30 | 11.30 | 12.85 | +2.47 | +27.97% | 5 | 145 | 55.27% |
| DELL241018C00117000 | 2024-10-11 3:01PM EDT | 117.00 | 11.09 | 10.60 | 11.15 | +2.99 | +36.91% | 9 | 121 | 54.25% |
| DELL241018C00118000 | 2024-10-11 3:11PM EDT | 118.00 | 10.25 | 9.40 | 10.20 | +2.78 | +37.22% | 25 | 353 | 52.00% |
| DELL241018C00119000 | 2024-10-11 2:33PM EDT | 119.00 | 8.99 | 8.45 | 10.15 | +2.22 | +32.79% | 9 | 287 | 50.93% |
| DELL241018C00120000 | 2024-10-11 3:59PM EDT | 120.00 | 8.28 | 7.65 | 8.55 | +2.20 | +36.18% | 667 | 4,124 | 53.08% |
| DELL241018C00121000 | 2024-10-11 3:59PM EDT | 121.00 | 7.37 | 7.25 | 8.40 | +2.15 | +41.19% | 245 | 297 | 54.59% |
| DELL241018C00122000 | 2024-10-11 3:59PM EDT | 122.00 | 6.52 | 6.20 | 7.00 | +2.14 | +48.86% | 214 | 434 | 53.13% |
| DELL241018C00123000 | 2024-10-11 3:59PM EDT | 123.00 | 5.72 | 5.55 | 6.40 | +1.77 | +44.81% | 205 | 530 | 55.27% |
| DELL241018C00124000 | 2024-10-11 3:49PM EDT | 124.00 | 5.15 | 4.50 | 5.30 | +1.65 | +47.14% | 446 | 774 | 47.90% |
| DELL241018C00125000 | 2024-10-11 3:59PM EDT | 125.00 | 4.24 | 4.00 | 4.35 | +1.25 | +41.81% | 2,800 | 5,807 | 42.92% |
| DELL241018C00126000 | 2024-10-11 3:59PM EDT | 126.00 | 3.65 | 3.55 | 3.70 | +1.17 | +47.18% | 715 | 3,171 | 42.36% |
| DELL241018C00127000 | 2024-10-11 3:59PM EDT | 127.00 | 3.05 | 2.98 | 3.15 | +1.04 | +51.74% | 1,057 | 1,132 | 42.53% |
| DELL241018C00128000 | 2024-10-11 3:59PM EDT | 128.00 | 2.51 | 2.51 | 2.58 | +0.77 | +44.25% | 932 | 356 | 41.48% |
| DELL241018C00129000 | 2024-10-11 3:59PM EDT | 129.00 | 2.05 | 1.90 | 2.19 | +0.69 | +50.74% | 1,036 | 415 | 42.33% |
| DELL241018C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 1.70 | 1.70 | 1.74 | +0.55 | +47.83% | 3,557 | 6,766 | 41.36% |
| DELL241018C00135000 | 2024-10-11 3:59PM EDT | 135.00 | 0.50 | 0.50 | 0.52 | +0.13 | +35.14% | 1,597 | 3,652 | 41.02% |
| DELL241018C00140000 | 2024-10-11 3:57PM EDT | 140.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 364 | 6,530 | 42.58% |
| DELL241018C00145000 | 2024-10-11 3:39PM EDT | 145.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 122 | 5,106 | 46.68% |
| DELL241018C00150000 | 2024-10-11 2:54PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 5,054 | 52.34% |
| DELL241018C00155000 | 2024-10-11 2:41PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 321 | 1,287 | 55.47% |
| DELL241018C00160000 | 2024-10-11 3:28PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 115 | 2,417 | 64.06% |
| DELL241018C00165000 | 2024-10-11 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,883 | 65.63% |
| DELL241018C00170000 | 2024-10-11 11:27AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,029 | 75.00% |
| DELL241018C00175000 | 2024-10-11 2:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,767 | 81.25% |
| DELL241018C00180000 | 2024-10-02 12:09PM EDT | 180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 42 | 1,701 | 114.84% |
| DELL241018C00185000 | 2024-10-02 1:00PM EDT | 185.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 13 | 338 | 137.50% |
| DELL241018C00190000 | 2024-09-26 2:55PM EDT | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 361 | 124.22% |
| DELL241018C00195000 | 2024-10-02 1:03PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 904 | 121.88% |
| DELL241018C00200000 | 2024-10-08 2:30PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,227 | 121.88% |
| DELL241018C00210000 | 2024-09-11 1:53PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 330 | 140.63% |
| DELL241018C00220000 | 2024-09-17 10:40AM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 469 | 162.50% |
| DELL241018C00230000 | 2024-09-13 10:15AM EDT | 230.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 172 | 212.50% |
| DELL241018C00240000 | 2024-10-08 11:58AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 150.00% |
| DELL241018C00250000 | 2024-09-20 11:33AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 618 | 168.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-10-07 12:59PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,113 | 268.75% |
| DELL241018P00045000 | 2024-08-29 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 150 | 379.30% |
| DELL241018P00050000 | 2024-09-18 3:21PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 231.25% |
| DELL241018P00055000 | 2024-09-16 1:40PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 240.63% |
| DELL241018P00060000 | 2024-09-19 10:22AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 187.50% |
| DELL241018P00065000 | 2024-09-30 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 7,294 | 185.94% |
| DELL241018P00070000 | 2024-10-04 11:21AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 472 | 167.19% |
| DELL241018P00075000 | 2024-10-09 1:36PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 523 | 143.75% |
| DELL241018P00077500 | 2024-10-09 1:56PM EDT | 77.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 1,172 | 151.56% |
| DELL241018P00080000 | 2024-10-09 1:39PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 2,359 | 135.94% |
| DELL241018P00082500 | 2024-10-09 2:15PM EDT | 82.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 817 | 1,749 | 161.72% |
| DELL241018P00085000 | 2024-10-11 12:42PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 1,662 | 117.19% |
| DELL241018P00087500 | 2024-10-11 12:58PM EDT | 87.50 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 19 | 1,073 | 141.80% |
| DELL241018P00090000 | 2024-10-11 11:33AM EDT | 90.00 | 0.03 | 0.01 | 0.25 | +0.01 | +50.00% | 42 | 2,505 | 132.42% |
| DELL241018P00092500 | 2024-10-09 1:42PM EDT | 92.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 1,085 | 133.20% |
| DELL241018P00095000 | 2024-10-11 12:10PM EDT | 95.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 1,711 | 95.31% |
| DELL241018P00097500 | 2024-10-11 3:53PM EDT | 97.50 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 3 | 1,490 | 97.27% |
| DELL241018P00100000 | 2024-10-11 3:44PM EDT | 100.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 32 | 3,426 | 80.47% |
| DELL241018P00105000 | 2024-10-11 3:46PM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 111 | 4,980 | 66.41% |
| DELL241018P00107000 | 2024-10-11 3:28PM EDT | 107.00 | 0.05 | 0.01 | 0.05 | -0.12 | -70.59% | 10 | 1,527 | 59.38% |
| DELL241018P00108000 | 2024-10-11 3:21PM EDT | 108.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 170 | 1,468 | 58.59% |
| DELL241018P00109000 | 2024-10-11 3:32PM EDT | 109.00 | 0.03 | 0.02 | 0.25 | -0.09 | -75.00% | 17 | 176 | 67.58% |
| DELL241018P00110000 | 2024-10-11 3:59PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 184 | 4,935 | 55.47% |
| DELL241018P00111000 | 2024-10-11 1:26PM EDT | 111.00 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 9 | 375 | 57.81% |
| DELL241018P00112000 | 2024-10-11 3:44PM EDT | 112.00 | 0.08 | 0.03 | 0.08 | -0.13 | -61.90% | 46 | 240 | 52.73% |
| DELL241018P00113000 | 2024-10-11 2:32PM EDT | 113.00 | 0.11 | 0.08 | 0.13 | -0.14 | -56.00% | 98 | 210 | 52.15% |
| DELL241018P00114000 | 2024-10-11 3:43PM EDT | 114.00 | 0.10 | 0.08 | 0.11 | -0.21 | -67.74% | 54 | 191 | 49.41% |
| DELL241018P00115000 | 2024-10-11 3:58PM EDT | 115.00 | 0.11 | 0.10 | 0.12 | -0.26 | -70.27% | 236 | 5,091 | 46.97% |
| DELL241018P00116000 | 2024-10-11 3:57PM EDT | 116.00 | 0.15 | 0.13 | 0.36 | -0.35 | -70.00% | 201 | 253 | 50.88% |
| DELL241018P00117000 | 2024-10-11 3:46PM EDT | 117.00 | 0.19 | 0.03 | 0.53 | -0.40 | -67.80% | 180 | 219 | 57.96% |
| DELL241018P00118000 | 2024-10-11 3:58PM EDT | 118.00 | 0.23 | 0.22 | 0.26 | -0.50 | -68.49% | 80 | 1,109 | 44.34% |
| DELL241018P00119000 | 2024-10-11 3:59PM EDT | 119.00 | 0.30 | 0.10 | 0.41 | -0.62 | -67.39% | 195 | 174 | 46.09% |
| DELL241018P00120000 | 2024-10-11 3:55PM EDT | 120.00 | 0.38 | 0.39 | 0.45 | -0.75 | -66.37% | 312 | 2,473 | 43.31% |
| DELL241018P00121000 | 2024-10-11 3:46PM EDT | 121.00 | 0.47 | 0.38 | 0.64 | -0.91 | -65.94% | 87 | 221 | 44.24% |
| DELL241018P00122000 | 2024-10-11 3:57PM EDT | 122.00 | 0.72 | 0.61 | 0.99 | -1.13 | -61.08% | 165 | 216 | 47.49% |
| DELL241018P00123000 | 2024-10-11 3:59PM EDT | 123.00 | 0.90 | 0.86 | 1.12 | -1.24 | -57.94% | 380 | 155 | 45.07% |
| DELL241018P00124000 | 2024-10-11 3:57PM EDT | 124.00 | 1.15 | 0.94 | 1.46 | -1.34 | -53.82% | 340 | 226 | 45.95% |
| DELL241018P00125000 | 2024-10-11 3:58PM EDT | 125.00 | 1.41 | 1.25 | 1.65 | -1.57 | -52.68% | 590 | 3,234 | 43.43% |
| DELL241018P00126000 | 2024-10-11 3:59PM EDT | 126.00 | 1.78 | 1.58 | 1.87 | -1.72 | -49.14% | 1,145 | 83 | 40.77% |
| DELL241018P00127000 | 2024-10-11 3:56PM EDT | 127.00 | 2.20 | 2.13 | 2.50 | -2.07 | -48.48% | 248 | 42 | 43.75% |
| DELL241018P00128000 | 2024-10-11 3:57PM EDT | 128.00 | 2.60 | 2.66 | 2.77 | -2.60 | -50.00% | 316 | 44 | 40.26% |
| DELL241018P00129000 | 2024-10-11 3:41PM EDT | 129.00 | 3.10 | 3.20 | 3.30 | -5.88 | -65.48% | 460 | 5 | 39.84% |
| DELL241018P00130000 | 2024-10-11 3:57PM EDT | 130.00 | 3.75 | 3.80 | 3.95 | -2.43 | -39.32% | 104 | 2,139 | 40.41% |
| DELL241018P00135000 | 2024-10-11 3:14PM EDT | 135.00 | 7.50 | 7.40 | 8.60 | -3.69 | -32.98% | 73 | 2,741 | 58.74% |
| DELL241018P00140000 | 2024-10-10 12:28PM EDT | 140.00 | 15.98 | 11.45 | 13.25 | 0.00 | - | 1 | 31 | 70.56% |
| DELL241018P00145000 | 2024-10-01 1:06PM EDT | 145.00 | 31.35 | 17.05 | 18.10 | 0.00 | - | 2 | 1 | 64.45% |
| DELL241018P00150000 | 2024-10-02 10:20AM EDT | 150.00 | 33.57 | 22.05 | 23.85 | 0.00 | - | 1 | 2 | 93.12% |
| DELL241018P00155000 | 2024-09-06 3:49PM EDT | 155.00 | 52.50 | 33.35 | 35.85 | 0.00 | - | 47 | 0 | 246.97% |
| DELL241018P00160000 | 2024-10-04 3:08PM EDT | 160.00 | 40.16 | 30.20 | 34.10 | 0.00 | - | 1 | 0 | 155.32% |
| DELL241018P00165000 | 2024-08-12 3:15PM EDT | 165.00 | 69.37 | 54.50 | 58.15 | 0.00 | - | 40 | 0 | 470.90% |
| DELL241018P00170000 | 2024-09-24 11:01AM EDT | 170.00 | 53.55 | 40.15 | 44.05 | 0.00 | - | 1 | 0 | 180.76% |
| DELL241018P00175000 | 2024-09-03 11:40AM EDT | 175.00 | 63.20 | 58.45 | 59.80 | 0.00 | - | 5 | 0 | 390.77% |
| DELL241018P00180000 | 2024-07-25 10:37AM EDT | 180.00 | 67.90 | 66.50 | 69.20 | 0.00 | - | 1 | 0 | 466.31% |
| DELL241018P00185000 | 2024-07-08 1:28PM EDT | 185.00 | 43.40 | 95.30 | 98.90 | 0.00 | - | 1 | 0 | 856.20% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 190.00 | 58.70 | 51.90 | 56.30 | 0.00 | - | 9 | 75 | 0.00% |
| DELL241018P00200000 | 2024-07-30 10:12AM EDT | 200.00 | 88.90 | 87.80 | 91.10 | 0.00 | - | 1 | 0 | 547.66% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 210.00 | 47.40 | 73.00 | 75.90 | 0.00 | - | - | 0 | 0.00% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 220.00 | 74.40 | 92.70 | 96.70 | 0.00 | - | 4 | 1 | 305.27% |
| DELL241018P00240000 | 2024-08-28 3:33PM EDT | 240.00 | 128.80 | 118.10 | 120.30 | 0.00 | - | 2 | 0 | 451.95% |
| DELL241018P00250000 | 2024-08-28 3:33PM EDT | 250.00 | 138.90 | 127.65 | 130.50 | 0.00 | - | 2 | 0 | 466.46% |
© 2024 Yahoo. All rights reserved.