Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250221C00050000 | 2024-08-29 10:16AM EDT | 50.00 | 62.00 | 63.90 | 66.30 | 0.00 | - | 1 | 1 | 76.12% |
| DELL250221C00055000 | 2024-08-08 11:30AM EDT | 55.00 | 37.80 | 46.70 | 49.45 | 0.00 | - | - | 5 | 0.00% |
| DELL250221C00060000 | 2024-09-09 1:52PM EDT | 60.00 | 54.00 | 54.55 | 56.90 | +6.50 | +13.68% | 1 | 7 | 69.95% |
| DELL250221C00065000 | 2024-08-29 11:59AM EDT | 65.00 | 49.00 | 50.05 | 52.00 | 0.00 | - | 1 | 15 | 65.85% |
| DELL250221C00070000 | 2024-09-05 1:28PM EDT | 70.00 | 40.00 | 45.45 | 47.50 | 0.00 | - | 1 | 12 | 62.84% |
| DELL250221C00075000 | 2024-08-23 11:52AM EDT | 75.00 | 39.90 | 40.25 | 42.60 | 0.00 | - | 1 | 20 | 55.47% |
| DELL250221C00080000 | 2024-09-11 2:13PM EDT | 80.00 | 31.40 | 36.00 | 38.05 | 0.00 | - | 1 | 40 | 53.11% |
| DELL250221C00085000 | 2024-09-11 10:08AM EDT | 85.00 | 26.85 | 32.65 | 34.70 | 0.00 | - | 4 | 22 | 55.90% |
| DELL250221C00090000 | 2024-09-13 1:07PM EDT | 90.00 | 28.70 | 28.85 | 30.25 | +0.11 | +0.38% | 6 | 279 | 53.04% |
| DELL250221C00095000 | 2024-09-11 9:47AM EDT | 95.00 | 20.40 | 25.35 | 26.75 | 0.00 | - | 3 | 66 | 52.28% |
| DELL250221C00100000 | 2024-09-13 3:09PM EDT | 100.00 | 22.15 | 21.75 | 23.80 | +0.64 | +2.98% | 7 | 139 | 51.45% |
| DELL250221C00105000 | 2024-09-13 3:09PM EDT | 105.00 | 19.10 | 19.10 | 20.40 | +3.14 | +19.67% | 4 | 55 | 50.62% |
| DELL250221C00110000 | 2024-09-13 3:00PM EDT | 110.00 | 16.37 | 16.40 | 16.70 | +0.57 | +3.61% | 3 | 384 | 48.83% |
| DELL250221C00115000 | 2024-09-13 1:52PM EDT | 115.00 | 13.93 | 13.90 | 14.25 | +3.23 | +30.19% | 14 | 196 | 48.25% |
| DELL250221C00120000 | 2024-09-13 11:58AM EDT | 120.00 | 11.88 | 11.80 | 12.10 | +0.41 | +3.57% | 133 | 286 | 47.80% |
| DELL250221C00125000 | 2024-09-13 3:19PM EDT | 125.00 | 10.05 | 9.90 | 10.20 | +0.31 | +3.18% | 11 | 185 | 47.36% |
| DELL250221C00130000 | 2024-09-13 12:51PM EDT | 130.00 | 8.30 | 8.30 | 8.55 | +0.10 | +1.22% | 4 | 153 | 46.97% |
| DELL250221C00135000 | 2024-09-13 10:08AM EDT | 135.00 | 6.80 | 6.90 | 7.20 | +0.16 | +2.41% | 20 | 139 | 46.88% |
| DELL250221C00140000 | 2024-09-13 12:00PM EDT | 140.00 | 5.90 | 5.70 | 6.35 | +0.55 | +10.28% | 15 | 198 | 47.94% |
| DELL250221C00145000 | 2024-09-13 11:36AM EDT | 145.00 | 4.85 | 4.75 | 4.90 | +0.15 | +3.19% | 44 | 35 | 46.10% |
| DELL250221C00150000 | 2024-09-13 11:36AM EDT | 150.00 | 4.05 | 3.90 | 4.05 | +0.30 | +8.00% | 19 | 95 | 45.93% |
| DELL250221C00155000 | 2024-09-05 10:02AM EDT | 155.00 | 2.65 | 3.20 | 3.35 | 0.00 | - | 1 | 56 | 45.84% |
| DELL250221C00160000 | 2024-09-12 10:01AM EDT | 160.00 | 2.57 | 2.63 | 3.40 | 0.00 | - | 1 | 38 | 48.95% |
| DELL250221C00165000 | 2024-09-12 10:43AM EDT | 165.00 | 2.09 | 2.14 | 2.86 | 0.00 | - | 1 | 10 | 48.91% |
| DELL250221C00170000 | 2024-09-09 10:19AM EDT | 170.00 | 1.43 | 1.74 | 1.87 | 0.00 | - | 12 | 92 | 45.64% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250221P00050000 | 2024-09-13 12:31PM EDT | 50.00 | 0.15 | 0.11 | 0.40 | -0.22 | -59.46% | 1 | 27 | 62.01% |
| DELL250221P00055000 | 2024-08-15 9:46AM EDT | 55.00 | 0.77 | 0.11 | 0.75 | 0.00 | - | 2 | 7 | 60.64% |
| DELL250221P00060000 | 2024-08-29 3:55PM EDT | 60.00 | 1.23 | 0.18 | 0.80 | 0.00 | - | 10 | 8 | 55.52% |
| DELL250221P00065000 | 2024-09-09 1:48PM EDT | 65.00 | 1.01 | 0.35 | 1.10 | 0.00 | - | 1 | 18 | 53.54% |
| DELL250221P00070000 | 2024-08-30 12:12PM EDT | 70.00 | 1.00 | 0.89 | 1.01 | 0.00 | - | 1 | 43 | 50.51% |
| DELL250221P00075000 | 2024-09-06 10:00AM EDT | 75.00 | 2.43 | 1.29 | 1.64 | 0.00 | - | 1 | 180 | 51.44% |
| DELL250221P00080000 | 2024-09-13 12:31PM EDT | 80.00 | 2.05 | 1.89 | 2.00 | -0.17 | -7.66% | 1 | 79 | 48.02% |
| DELL250221P00085000 | 2024-09-12 1:52PM EDT | 85.00 | 3.05 | 2.69 | 2.85 | 0.00 | - | 14 | 352 | 47.30% |
| DELL250221P00090000 | 2024-09-13 10:37AM EDT | 90.00 | 4.10 | 3.70 | 3.90 | -0.80 | -16.33% | 1 | 496 | 46.44% |
| DELL250221P00095000 | 2024-09-12 10:08AM EDT | 95.00 | 6.00 | 4.60 | 5.20 | 0.00 | - | 2 | 329 | 45.61% |
| DELL250221P00100000 | 2024-09-13 11:30AM EDT | 100.00 | 6.70 | 6.60 | 6.80 | -1.70 | -20.24% | 5 | 1,065 | 44.93% |
| DELL250221P00105000 | 2024-09-13 11:20AM EDT | 105.00 | 8.78 | 8.40 | 8.70 | -0.46 | -4.98% | 7 | 301 | 44.31% |
| DELL250221P00110000 | 2024-09-13 11:38AM EDT | 110.00 | 10.98 | 10.60 | 10.90 | -1.04 | -8.65% | 11 | 140 | 43.70% |
| DELL250221P00115000 | 2024-09-11 10:01AM EDT | 115.00 | 17.55 | 13.15 | 13.40 | 0.00 | - | 1 | 277 | 43.10% |
| DELL250221P00120000 | 2024-09-09 9:34AM EDT | 120.00 | 20.83 | 15.80 | 17.00 | 0.00 | - | 1 | 86 | 45.18% |
| DELL250221P00125000 | 2024-09-04 2:23PM EDT | 125.00 | 22.94 | 18.80 | 19.25 | 0.00 | - | 1 | 46 | 41.86% |
| DELL250221P00130000 | 2024-08-30 12:23PM EDT | 130.00 | 22.09 | 22.20 | 23.50 | 0.00 | - | 1 | 25 | 44.42% |
| DELL250221P00135000 | 2024-09-06 11:00AM EDT | 135.00 | 35.23 | 25.85 | 26.80 | 0.00 | - | 3 | 15 | 42.94% |
| DELL250221P00140000 | 2024-08-19 2:50PM EDT | 140.00 | 34.10 | 28.55 | 30.45 | 0.00 | - | 2 | 8 | 41.87% |
| DELL250221P00145000 | 2024-09-06 12:02PM EDT | 145.00 | 34.40 | 32.90 | 34.75 | -9.30 | -21.28% | 1 | 26 | 42.63% |
| DELL250221P00150000 | 2024-08-16 12:51PM EDT | 150.00 | 43.84 | 36.85 | 39.20 | 0.00 | - | 5 | 6 | 43.52% |
| DELL250221P00155000 | 2024-09-06 3:21PM EDT | 155.00 | 53.20 | 41.45 | 42.60 | 0.00 | - | 2 | 2 | 38.34% |
| DELL250221P00160000 | 2024-08-14 10:56AM EDT | 160.00 | 57.45 | 47.50 | 47.95 | 0.00 | - | 1 | 1 | 43.02% |
| DELL250221P00165000 | 2024-09-09 9:37AM EDT | 165.00 | 58.00 | 50.45 | 51.65 | 0.00 | - | 1 | 2 | 36.66% |
| DELL250221P00170000 | 2024-09-03 9:30AM EDT | 170.00 | 54.60 | 55.00 | 57.25 | 0.00 | - | - | 1 | 43.53% |
© 2024 Yahoo. All rights reserved.