Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 70.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503C00080000 | 2024-05-01 11:28AM EDT | 80.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240503C00085000 | 2024-04-29 10:58AM EDT | 85.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DELL240503C00096000 | 2024-03-28 9:50AM EDT | 96.00 | 18.50 | 27.80 | 31.00 | 0.00 | - | 1 | 0 | 490.23% |
| DELL240503C00099000 | 2024-04-02 11:44AM EDT | 99.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503C00100000 | 2024-04-16 9:38AM EDT | 100.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DELL240503C00101000 | 2024-04-26 10:05AM EDT | 101.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240503C00102000 | 2024-04-19 2:58PM EDT | 102.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240503C00103000 | 2024-04-26 3:09PM EDT | 103.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DELL240503C00104000 | 2024-05-01 10:15AM EDT | 104.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240503C00106000 | 2024-05-01 3:53PM EDT | 106.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| DELL240503C00107000 | 2024-04-22 1:42PM EDT | 107.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| DELL240503C00108000 | 2024-04-26 3:09PM EDT | 108.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DELL240503C00109000 | 2024-05-01 11:14AM EDT | 109.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DELL240503C00110000 | 2024-05-01 2:43PM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DELL240503C00111000 | 2024-05-01 3:05PM EDT | 111.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240503C00112000 | 2024-04-26 11:31AM EDT | 112.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DELL240503C00113000 | 2024-05-01 10:16AM EDT | 113.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DELL240503C00114000 | 2024-05-01 10:16AM EDT | 114.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| DELL240503C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 154 | 0.00% |
| DELL240503C00116000 | 2024-05-01 1:52PM EDT | 116.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| DELL240503C00117000 | 2024-05-01 2:29PM EDT | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 54 | 78 | 0.00% |
| DELL240503C00118000 | 2024-05-01 2:43PM EDT | 118.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 113 | 159 | 0.00% |
| DELL240503C00119000 | 2024-05-01 3:59PM EDT | 119.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 112 | 339 | 0.78% |
| DELL240503C00120000 | 2024-05-01 3:56PM EDT | 120.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 471 | 376 | 3.13% |
| DELL240503C00121000 | 2024-05-01 3:58PM EDT | 121.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 536 | 784 | 6.25% |
| DELL240503C00122000 | 2024-05-01 3:58PM EDT | 122.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 349 | 626 | 12.50% |
| DELL240503C00123000 | 2024-05-01 3:59PM EDT | 123.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 777 | 1,427 | 12.50% |
| DELL240503C00124000 | 2024-05-01 3:46PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 674 | 582 | 12.50% |
| DELL240503C00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 642 | 1,816 | 12.50% |
| DELL240503C00126000 | 2024-05-01 3:40PM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 170 | 845 | 25.00% |
| DELL240503C00127000 | 2024-05-01 3:58PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 434 | 763 | 25.00% |
| DELL240503C00128000 | 2024-05-01 3:05PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 481 | 1,113 | 25.00% |
| DELL240503C00129000 | 2024-05-01 3:55PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 438 | 25.00% |
| DELL240503C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 776 | 2,927 | 25.00% |
| DELL240503C00131000 | 2024-05-01 3:30PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 2,563 | 25.00% |
| DELL240503C00132000 | 2024-05-01 3:31PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,158 | 25.00% |
| DELL240503C00133000 | 2024-05-01 3:02PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 3,754 | 25.00% |
| DELL240503C00134000 | 2024-05-01 3:29PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 293 | 50.00% |
| DELL240503C00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 454 | 448 | 50.00% |
| DELL240503C00136000 | 2024-05-01 11:11AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 321 | 50.00% |
| DELL240503C00137000 | 2024-05-01 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 50.00% |
| DELL240503C00138000 | 2024-05-01 11:54AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 224 | 50.00% |
| DELL240503C00139000 | 2024-05-01 9:52AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| DELL240503C00140000 | 2024-05-01 1:09PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 910 | 50.00% |
| DELL240503C00141000 | 2024-05-01 2:50PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 50.00% |
| DELL240503C00142000 | 2024-04-30 11:16AM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| DELL240503C00143000 | 2024-04-29 2:32PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 50.00% |
| DELL240503C00145000 | 2024-05-01 1:09PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| DELL240503C00149000 | 2024-04-24 12:25PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| DELL240503C00150000 | 2024-04-29 3:22PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
| DELL240503C00155000 | 2024-04-30 2:14PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| DELL240503C00160000 | 2024-04-24 9:47AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 57 | 50.00% |
| DELL240503C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| DELL240503C00170000 | 2024-04-24 12:59PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| DELL240503C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240503C00180000 | 2024-04-10 3:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL240503P00094000 | 2024-04-15 2:57PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| DELL240503P00096000 | 2024-04-19 12:26PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 24 | 50.00% |
| DELL240503P00097000 | 2024-04-22 10:24AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DELL240503P00098000 | 2024-04-23 12:18PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| DELL240503P00099000 | 2024-04-19 12:26PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| DELL240503P00100000 | 2024-04-29 2:36PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 50.00% |
| DELL240503P00101000 | 2024-04-26 1:44PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| DELL240503P00102000 | 2024-04-23 11:26AM EDT | 102.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 50.00% |
| DELL240503P00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| DELL240503P00104000 | 2024-04-25 1:53PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 50.00% |
| DELL240503P00105000 | 2024-05-01 1:09PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 128 | 50.00% |
| DELL240503P00106000 | 2024-04-29 10:35AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 25.00% |
| DELL240503P00107000 | 2024-05-01 1:30PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| DELL240503P00108000 | 2024-05-01 1:06PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 295 | 25.00% |
| DELL240503P00109000 | 2024-05-01 12:53PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 344 | 25.00% |
| DELL240503P00110000 | 2024-05-01 1:09PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 891 | 25.00% |
| DELL240503P00111000 | 2024-05-01 3:24PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 641 | 571 | 25.00% |
| DELL240503P00112000 | 2024-05-01 1:52PM EDT | 112.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 568 | 386 | 25.00% |
| DELL240503P00113000 | 2024-05-01 3:59PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 112 | 12.50% |
| DELL240503P00114000 | 2024-05-01 3:57PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 830 | 12.50% |
| DELL240503P00115000 | 2024-05-01 3:36PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 404 | 1,041 | 12.50% |
| DELL240503P00116000 | 2024-05-01 3:53PM EDT | 116.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 136 | 464 | 6.25% |
| DELL240503P00117000 | 2024-05-01 3:56PM EDT | 117.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 554 | 1,048 | 6.25% |
| DELL240503P00118000 | 2024-05-01 3:53PM EDT | 118.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 447 | 880 | 3.13% |
| DELL240503P00119000 | 2024-05-01 3:53PM EDT | 119.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 265 | 281 | 0.00% |
| DELL240503P00120000 | 2024-05-01 3:58PM EDT | 120.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 472 | 2,622 | 0.00% |
| DELL240503P00121000 | 2024-05-01 3:54PM EDT | 121.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 201 | 197 | 0.00% |
| DELL240503P00122000 | 2024-05-01 3:55PM EDT | 122.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 154 | 401 | 0.00% |
| DELL240503P00123000 | 2024-05-01 2:50PM EDT | 123.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,709 | 2,132 | 0.00% |
| DELL240503P00124000 | 2024-05-01 3:23PM EDT | 124.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 243 | 315 | 0.00% |
| DELL240503P00125000 | 2024-05-01 3:31PM EDT | 125.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 256 | 437 | 0.00% |
| DELL240503P00126000 | 2024-05-01 3:33PM EDT | 126.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 16 | 101 | 0.00% |
| DELL240503P00127000 | 2024-05-01 11:19AM EDT | 127.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| DELL240503P00128000 | 2024-04-30 1:15PM EDT | 128.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| DELL240503P00129000 | 2024-05-01 12:11PM EDT | 129.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| DELL240503P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| DELL240503P00131000 | 2024-05-01 1:43PM EDT | 131.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DELL240503P00132000 | 2024-04-26 10:21AM EDT | 132.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00133000 | 2024-04-29 10:12AM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DELL240503P00134000 | 2024-04-29 10:45AM EDT | 134.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503P00135000 | 2024-04-29 10:10AM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240503P00137000 | 2024-04-04 11:29AM EDT | 137.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240503P00138000 | 2024-04-26 9:32AM EDT | 138.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 140.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240503P00143000 | 2024-04-23 9:40AM EDT | 143.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 145.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 150.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 155.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.