Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 61.40 | 0.00 | - | 1 | 2 | 50.00 | 0.02 | 0.00 | - | 1 | 811 |
| 41.80 | 0.00 | - | - | 7 | 55.00 | 0.01 | 0.00 | - | 10 | 37 |
| 46.43 | 0.00 | - | 1 | 0 | 60.00 | 0.02 | 0.00 | - | 53 | 64 |
| 42.20 | 0.00 | - | 1 | 8 | 65.00 | 0.01 | -0.01 | -50.00% | 1 | 143 |
| 36.70 | 0.00 | - | 1 | 28 | 70.00 | 0.01 | -0.20 | -95.24% | 102 | 1,307 |
| 31.85 | 0.00 | - | 23 | 69 | 75.00 | 0.01 | -0.09 | -90.00% | 350 | 1,644 |
| 26.00 | -1.50 | -5.45% | 16 | 377 | 80.00 | 0.02 | -0.02 | -50.00% | 11 | 1,825 |
| 22.62 | 0.00 | - | 2 | 61 | 85.00 | 0.06 | -0.02 | -25.00% | 61 | 954 |
| 17.13 | -0.57 | -3.22% | 2 | 412 | 90.00 | 0.17 | 0.00 | - | 14 | 2,542 |
| 12.25 | +0.35 | +2.94% | 1 | 5,371 | 95.00 | 0.35 | -0.05 | -12.50% | 41 | 3,755 |
| 10.00 | 0.00 | - | 1 | 3 | 97.50 | 0.71 | 0.00 | - | 5 | 46 |
| 8.56 | 0.00 | - | 1 | 56 | 99.00 | 0.91 | -0.05 | -5.21% | 3 | 416 |
| 7.46 | -0.04 | -0.53% | 8 | 6,041 | 100.00 | 0.95 | -0.12 | -11.21% | 583 | 4,295 |
| 6.96 | 0.00 | - | 13 | 24 | 101.00 | 1.30 | -0.02 | -1.52% | 12 | 88 |
| 6.04 | -0.37 | -5.77% | 2 | 99 | 102.00 | 1.48 | -0.14 | -8.64% | 21 | 368 |
| 5.50 | -0.37 | -6.30% | 3 | 79 | 103.00 | 1.81 | -0.01 | -0.55% | 3 | 333 |
| 4.80 | -0.31 | -6.07% | 1 | 425 | 104.00 | 2.14 | +0.05 | +2.39% | 158 | 380 |
| 4.35 | -0.55 | -11.22% | 78 | 2,981 | 105.00 | 2.49 | -0.07 | -2.73% | 93 | 7,009 |
| 3.80 | -0.06 | -1.55% | 24 | 201 | 106.00 | 2.89 | -0.31 | -9.69% | 13 | 524 |
| 3.20 | -0.03 | -0.93% | 25 | 438 | 107.00 | 3.37 | -0.12 | -3.44% | 110 | 380 |
| 2.79 | +0.08 | +2.95% | 16 | 813 | 108.00 | 3.95 | 0.00 | - | 69 | 207 |
| 2.36 | -0.02 | -0.84% | 7 | 347 | 109.00 | 4.55 | 0.00 | - | 11 | 167 |
| 2.00 | -0.09 | -4.31% | 234 | 5,881 | 110.00 | 6.00 | +0.65 | +12.15% | 14 | 3,798 |
| 1.68 | -0.04 | -2.41% | 89 | 1,041 | 111.00 | 6.52 | +0.92 | +16.43% | 5 | 803 |
| 1.35 | -0.01 | -0.74% | 82 | 1,111 | 112.00 | 6.45 | 0.00 | - | 11 | 380 |
| 1.15 | -0.03 | -2.54% | 29 | 808 | 113.00 | 7.20 | -0.96 | -11.76% | 2 | 163 |
| 0.95 | -0.03 | -3.06% | 252 | 3,291 | 114.00 | 8.26 | 0.00 | - | 5 | 202 |
| 0.74 | -0.05 | -6.33% | 176 | 7,547 | 115.00 | 9.00 | -0.82 | -8.35% | 1 | 1,845 |
| 0.60 | +0.01 | +1.69% | 94 | 263 | 116.00 | 9.23 | 0.00 | - | 2 | 175 |
| 0.46 | -0.04 | -8.00% | 17 | 942 | 117.00 | 10.90 | -0.10 | -0.91% | 1 | 273 |
| 0.44 | -0.02 | -4.35% | 15 | 498 | 118.00 | 11.80 | 0.00 | - | 5 | 178 |
| 0.37 | 0.00 | - | 32 | 417 | 119.00 | 9.40 | 0.00 | - | 30 | 33 |
| 0.28 | 0.00 | - | 86 | 5,537 | 120.00 | 13.64 | 0.00 | - | 56 | 1,460 |
| 0.22 | -0.03 | -12.00% | 20 | 297 | 121.00 | 18.05 | 0.00 | - | 21 | 42 |
| 0.20 | -0.02 | -9.09% | 21 | 205 | 122.00 | 15.82 | 0.00 | - | 1 | 10 |
| 0.18 | +0.03 | +20.00% | 6 | 1,053 | 123.00 | 13.50 | 0.00 | - | 9 | 14 |
| 0.11 | -0.02 | -15.38% | 15 | 4,761 | 125.00 | 17.96 | 0.00 | - | 14 | 958 |
| 0.05 | -0.01 | -14.29% | 10 | 2,183 | 130.00 | 22.86 | 0.00 | - | 32 | 14 |
| 0.04 | +0.01 | +33.33% | 6 | 1,990 | 135.00 | 32.40 | 0.00 | - | 322 | 8 |
| 0.01 | 0.00 | - | 26 | 3,388 | 140.00 | 37.80 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 11 | 2,395 | 145.00 | 38.20 | 0.00 | - | 5 | 12 |
| 0.02 | 0.00 | - | 53 | 6,634 | 150.00 | 40.01 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 3,349 | 155.00 | 46.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 909 | 160.00 | 53.40 | +4.55 | +9.31% | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 6 | 407 | 165.00 | 52.70 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 6 | 1,132 | 170.00 | 58.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 329 | 474 | 175.00 | 38.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,560 | 180.00 | 87.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 262 | 185.00 | 74.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 359 | 190.00 | 51.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 3 | 55 | 195.00 | 55.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 760 | 200.00 | 59.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1,022 | 210.00 | 94.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 79 | 220.00 | 107.95 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 32 | 230.00 | 121.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 140 | 1,000 | 240.00 | 129.60 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.