Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218C00050000 | 2024-09-09 3:32PM EDT | 50.00 | 61.29 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| DELL261218C00055000 | 2024-09-09 11:53AM EDT | 55.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DELL261218C00060000 | 2024-09-09 12:18PM EDT | 60.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DELL261218C00065000 | 2024-09-03 1:03PM EDT | 65.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 61 | 75 | 0.00% |
| DELL261218C00070000 | 2024-09-09 11:51AM EDT | 70.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DELL261218C00075000 | 2024-09-06 3:24PM EDT | 75.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| DELL261218C00080000 | 2024-09-06 2:55PM EDT | 80.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL261218C00085000 | 2024-09-09 12:36PM EDT | 85.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL261218C00090000 | 2024-09-04 9:45AM EDT | 90.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| DELL261218C00095000 | 2024-09-06 2:05PM EDT | 95.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| DELL261218C00100000 | 2024-09-09 11:36AM EDT | 100.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 13 | 809 | 0.00% |
| DELL261218C00105000 | 2024-09-09 1:51PM EDT | 105.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DELL261218C00110000 | 2024-09-09 3:05PM EDT | 110.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.78% |
| DELL261218C00115000 | 2024-09-09 2:45PM EDT | 115.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 1.56% |
| DELL261218C00120000 | 2024-09-09 2:59PM EDT | 120.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 1.56% |
| DELL261218C00125000 | 2024-09-09 2:48PM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 3.13% |
| DELL261218C00130000 | 2024-09-09 9:44AM EDT | 130.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| DELL261218C00135000 | 2024-09-06 11:17AM EDT | 135.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 3.13% |
| DELL261218C00140000 | 2024-09-09 12:56PM EDT | 140.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 3.13% |
| DELL261218C00145000 | 2024-09-06 10:40AM EDT | 145.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 32 | 53 | 3.13% |
| DELL261218C00150000 | 2024-09-09 2:02PM EDT | 150.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 6.25% |
| DELL261218C00155000 | 2024-09-09 9:30AM EDT | 155.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DELL261218C00160000 | 2024-09-04 3:11PM EDT | 160.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| DELL261218C00165000 | 2024-09-09 9:44AM EDT | 165.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| DELL261218C00170000 | 2024-09-09 12:34PM EDT | 170.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL261218P00050000 | 2024-09-06 3:28PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| DELL261218P00055000 | 2024-09-06 12:08PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| DELL261218P00060000 | 2024-09-09 9:41AM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| DELL261218P00065000 | 2024-09-03 10:48AM EDT | 65.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| DELL261218P00070000 | 2024-08-30 10:48AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| DELL261218P00075000 | 2024-09-05 3:53PM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DELL261218P00080000 | 2024-09-09 9:42AM EDT | 80.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| DELL261218P00085000 | 2024-09-03 10:28AM EDT | 85.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 3.13% |
| DELL261218P00090000 | 2024-09-05 1:24PM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 3.13% |
| DELL261218P00095000 | 2024-09-09 10:17AM EDT | 95.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 1.56% |
| DELL261218P00100000 | 2024-09-06 1:44PM EDT | 100.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 102 | 250 | 0.78% |
| DELL261218P00105000 | 2024-09-09 11:30AM EDT | 105.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 390 | 400 | 0.20% |
| DELL261218P00110000 | 2024-09-09 10:12AM EDT | 110.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| DELL261218P00115000 | 2024-09-09 9:30AM EDT | 115.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| DELL261218P00120000 | 2024-09-03 12:22PM EDT | 120.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| DELL261218P00125000 | 2024-09-05 2:44PM EDT | 125.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| DELL261218P00130000 | 2024-09-05 9:43AM EDT | 130.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| DELL261218P00135000 | 2024-08-30 11:44AM EDT | 135.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| DELL261218P00140000 | 2024-08-30 2:42PM EDT | 140.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DELL261218P00145000 | 2024-08-30 2:42PM EDT | 145.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL261218P00150000 | 2024-08-29 10:30AM EDT | 150.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| DELL261218P00160000 | 2024-08-26 9:43AM EDT | 160.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL261218P00170000 | 2024-09-09 3:25PM EDT | 170.00 | 70.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.