Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Calls
4 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | - | 2 |
| 51.76 | 0.00 | - | 30 | 10 | 65.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 5 | 19 |
| 25.15 | 0.00 | - | 1 | 1 | 80.00 | 0.01 | 0.00 | - | 5 | 6 |
| 22.93 | 0.00 | - | 1 | 2 | 85.00 | 0.01 | 0.00 | - | 78 | 233 |
| 18.15 | 0.00 | - | 2 | 5 | 90.00 | 0.01 | 0.00 | - | 7 | 664 |
| 25.20 | 0.00 | - | 10 | 0 | 94.00 | 0.01 | 0.00 | - | 1 | 14 |
| 20.14 | 0.00 | - | 6 | 8 | 95.00 | 0.03 | 0.00 | - | 31 | 586 |
| 18.15 | 0.00 | - | 1 | 8 | 96.00 | 0.03 | 0.00 | - | 1 | 6 |
| 24.05 | 0.00 | - | 14 | 7 | 97.00 | 0.01 | -0.04 | -80.00% | 83 | 84 |
| 25.04 | 0.00 | - | 1 | 10 | 98.00 | 0.01 | -0.08 | -88.89% | 1 | 22 |
| 19.09 | 0.00 | - | 1 | 3 | 99.00 | 0.08 | 0.00 | - | 14 | 69 |
| 18.75 | 0.00 | - | 10 | 62 | 100.00 | 0.02 | 0.00 | - | 16 | 804 |
| 13.41 | 0.00 | - | 4 | 10 | 101.00 | 0.02 | -0.01 | -33.33% | 10 | 1,855 |
| 13.50 | 0.00 | - | 2 | 35 | 102.00 | 0.02 | 0.00 | - | 2 | 118 |
| 10.70 | 0.00 | - | 1 | 49 | 103.00 | 0.01 | 0.00 | - | 31 | 174 |
| 11.60 | +1.17 | +11.22% | 2 | 13 | 104.00 | 0.05 | -0.03 | -37.50% | 1 | 159 |
| 9.60 | 0.00 | - | 5 | 61 | 105.00 | 0.08 | 0.00 | - | 35 | 445 |
| 10.30 | 0.00 | - | 20 | 60 | 106.00 | 0.09 | -0.03 | -25.00% | 14 | 611 |
| 7.40 | 0.00 | - | 4 | 39 | 107.00 | 0.11 | -0.05 | -31.25% | 2 | 282 |
| 6.64 | 0.00 | - | 3 | 19 | 108.00 | 0.15 | -0.12 | -44.44% | 36 | 844 |
| 5.70 | -0.31 | -5.16% | 15 | 115 | 109.00 | 0.16 | -0.21 | -56.76% | 25 | 818 |
| 4.49 | -0.29 | -6.07% | 6 | 205 | 110.00 | 0.20 | -0.32 | -61.54% | 40 | 2,654 |
| 5.25 | 0.00 | - | 79 | 135 | 111.00 | 0.36 | -0.35 | -49.30% | 239 | 727 |
| 3.50 | +0.64 | +22.38% | 47 | 296 | 112.00 | 0.51 | -0.50 | -49.50% | 116 | 1,993 |
| 2.31 | +0.09 | +4.05% | 29 | 294 | 113.00 | 0.85 | -0.60 | -41.38% | 400 | 1,758 |
| 2.06 | +0.64 | +45.07% | 98 | 547 | 114.00 | 1.54 | -0.40 | -20.62% | 139 | 759 |
| 1.54 | +0.51 | +49.51% | 224 | 1,018 | 115.00 | 1.79 | -0.72 | -28.69% | 186 | 2,951 |
| 0.82 | +0.12 | +17.14% | 426 | 1,283 | 116.00 | 2.11 | -0.70 | -24.91% | 117 | 702 |
| 0.54 | +0.25 | +86.21% | 341 | 599 | 117.00 | 3.10 | -0.67 | -17.77% | 6 | 1,600 |
| 0.42 | +0.11 | +35.48% | 256 | 982 | 118.00 | 3.90 | -0.40 | -9.30% | 5 | 341 |
| 0.20 | 0.00 | - | 68 | 894 | 119.00 | 4.69 | +0.66 | +16.38% | 2 | 482 |
| 0.17 | +0.03 | +21.43% | 657 | 4,807 | 120.00 | 3.68 | -2.52 | -40.65% | 44 | 395 |
| 0.09 | -0.01 | -10.00% | 186 | 1,176 | 121.00 | 6.79 | -1.81 | -21.05% | 1 | 270 |
| 0.09 | +0.01 | +12.50% | 65 | 804 | 122.00 | 7.05 | +0.25 | +3.68% | 1 | 429 |
| 0.07 | +0.02 | +40.00% | 16 | 1,120 | 123.00 | 7.96 | -0.94 | -10.56% | 7 | 602 |
| 0.03 | -0.02 | -25.00% | 16 | 780 | 124.00 | 10.23 | 0.00 | - | 16 | 122 |
| 0.02 | -0.01 | -33.33% | 177 | 2,163 | 125.00 | 10.31 | -0.49 | -4.54% | 14 | 334 |
| 0.02 | -0.01 | -33.33% | 21 | 687 | 126.00 | 12.40 | 0.00 | - | 8 | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 523 | 127.00 | 9.26 | 0.00 | - | 3 | 2 |
| 0.02 | -0.01 | -33.33% | 7 | 4,091 | 128.00 | 7.25 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 14 | 421 | 129.00 | 15.40 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 87 | 1,615 | 130.00 | 14.52 | 0.00 | - | 5 | 2 |
| 0.02 | 0.00 | - | 18 | 176 | 131.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 387 | 132.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 4 | 3,942 | 133.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 96 | 134.00 | 19.95 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 483 | 1,935 | 135.00 | 18.80 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 4 | 30 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 50 | 137.00 | 22.95 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 17 | 39 | 138.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 61 | 139.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 5 | 702 | 140.00 | 22.10 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 2 | 23 | 141.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 502 | 145.00 | 22.88 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 39 | 152 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.