Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.00 | 0.00 | - | - | 0 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 10 | 86 |
| 34.51 | 0.00 | - | 6 | 154 | 90.00 | 0.01 | -0.04 | -80.00% | 12 | 328 |
| 23.60 | 0.00 | - | - | 1 | 94.00 | 0.01 | -0.08 | -88.89% | 1 | 40 |
| 20.05 | 0.00 | - | 5 | 15 | 95.00 | 0.01 | -0.09 | -90.00% | 1 | 151 |
| 23.29 | 0.00 | - | 1 | 2 | 96.00 | 0.20 | 0.00 | - | - | 12 |
| 22.80 | 0.00 | - | 1 | 2 | 97.00 | 0.01 | -0.19 | -95.00% | 1 | 13 |
| - | - | - | - | - | 98.00 | 0.01 | -0.20 | -95.24% | 1 | 60 |
| 14.14 | 0.00 | - | - | 2 | 99.00 | 0.01 | -0.14 | -93.33% | 1 | 64 |
| 20.22 | +2.24 | +12.46% | 1 | 36 | 100.00 | 0.05 | 0.00 | - | 58 | 133 |
| 13.70 | 0.00 | - | 1 | 21 | 101.00 | 0.04 | 0.00 | - | 6 | 88 |
| 13.75 | 0.00 | - | 1 | 18 | 102.00 | 0.05 | 0.00 | - | 1 | 1,278 |
| 11.60 | 0.00 | - | 1 | 13 | 103.00 | 0.53 | 0.00 | - | 4 | 1,133 |
| 10.70 | 0.00 | - | 5 | 17 | 104.00 | 0.10 | -0.04 | -28.57% | 93 | 828 |
| 15.00 | 0.00 | - | 7 | 54 | 105.00 | 0.07 | -0.02 | -22.22% | 26 | 169 |
| 13.00 | 0.00 | - | 10 | 62 | 106.00 | 0.11 | 0.00 | - | 35 | 429 |
| 7.95 | 0.00 | - | 1 | 9 | 107.00 | 0.11 | +0.01 | +10.00% | 56 | 63 |
| 12.75 | -0.10 | -0.78% | 1 | 37 | 108.00 | 0.16 | +0.02 | +14.29% | 33 | 212 |
| 11.75 | 0.00 | - | 1 | 65 | 109.00 | 0.21 | +0.03 | +16.67% | 311 | 594 |
| 9.80 | -1.06 | -9.76% | 11 | 124 | 110.00 | 0.27 | +0.03 | +12.50% | 83 | 494 |
| 9.50 | -0.70 | -6.86% | 1 | 34 | 111.00 | 0.35 | +0.07 | +25.00% | 51 | 1,319 |
| 7.72 | -1.25 | -13.94% | 2 | 84 | 112.00 | 0.46 | +0.09 | +24.32% | 127 | 295 |
| 8.23 | 0.00 | - | 241 | 255 | 113.00 | 0.64 | +0.14 | +28.00% | 145 | 507 |
| 7.22 | -0.02 | -0.28% | 13 | 357 | 114.00 | 0.82 | +0.17 | +26.15% | 464 | 892 |
| 4.90 | -1.46 | -22.96% | 240 | 655 | 115.00 | 1.08 | +0.25 | +30.12% | 625 | 2,871 |
| 3.95 | -1.67 | -29.72% | 6 | 412 | 116.00 | 1.34 | +0.33 | +32.67% | 108 | 390 |
| 3.57 | -1.44 | -28.74% | 71 | 373 | 117.00 | 1.69 | +0.36 | +27.07% | 190 | 758 |
| 3.00 | -1.35 | -31.03% | 34 | 447 | 118.00 | 2.05 | +0.37 | +22.02% | 3,128 | 506 |
| 2.50 | -1.00 | -28.57% | 358 | 497 | 119.00 | 2.57 | +0.52 | +25.37% | 509 | 823 |
| 2.00 | -1.10 | -35.48% | 628 | 3,326 | 120.00 | 3.15 | +0.67 | +27.02% | 293 | 576 |
| 1.85 | -0.77 | -29.39% | 236 | 615 | 121.00 | 3.40 | +0.45 | +15.25% | 60 | 104 |
| 1.27 | -0.85 | -40.09% | 303 | 734 | 122.00 | 3.80 | -0.71 | -15.74% | 5 | 409 |
| 1.06 | -0.70 | -39.77% | 658 | 727 | 123.00 | 5.15 | -0.23 | -4.28% | 19 | 112 |
| 0.82 | -0.62 | -43.06% | 288 | 1,269 | 124.00 | 5.16 | -0.79 | -13.28% | 1 | 31 |
| 0.61 | -0.54 | -46.96% | 1,084 | 2,221 | 125.00 | 5.87 | 0.00 | - | 84 | 134 |
| 0.59 | -0.32 | -35.16% | 217 | 755 | 126.00 | 8.75 | 0.00 | - | 10 | 11 |
| 0.40 | -0.28 | -41.18% | 157 | 334 | 127.00 | 8.76 | 0.00 | - | 1 | 82 |
| 0.29 | -0.28 | -49.12% | 95 | 316 | 128.00 | 14.65 | 0.00 | - | 4 | 2 |
| 0.25 | -0.17 | -40.48% | 621 | 421 | 129.00 | 6.15 | 0.00 | - | - | 3 |
| 0.15 | -0.18 | -54.55% | 741 | 1,174 | 130.00 | 11.40 | +0.50 | +4.59% | 2 | 32 |
| 0.12 | -0.13 | -52.00% | 158 | 459 | 131.00 | 17.57 | 0.00 | - | - | 0 |
| 0.13 | -0.07 | -35.00% | 61 | 161 | 132.00 | 18.75 | 0.00 | - | - | 0 |
| 0.09 | -0.08 | -47.06% | 66 | 102 | 133.00 | 19.55 | 0.00 | - | - | 0 |
| 0.08 | -0.04 | -33.33% | 58 | 36 | 134.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 13 | 623 | 135.00 | 17.62 | 0.00 | - | 18 | 0 |
| 0.04 | -0.12 | -75.00% | 1 | 55 | 136.00 | 22.55 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 27 | 25 | 137.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 5 | 9 | 138.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 3 | 139.00 | 24.35 | 0.00 | - | - | 1 |
| 0.02 | -0.01 | -33.33% | 10 | 416 | 140.00 | 22.57 | 0.00 | - | 18 | 0 |
| 0.21 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 2 | 471 | 145.00 | 29.50 | 0.00 | - | - | 6 |
| 0.09 | 0.00 | - | 8 | 10 | 148.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 57 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.