Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 65.20 | 0.00 | - | 4 | 0 | 60.00 | - | - | - | - | - |
| 52.20 | 0.00 | - | 1 | 0 | 70.00 | - | - | - | - | - |
| 57.75 | 0.00 | - | 3 | 0 | 75.00 | - | - | - | - | - |
| 38.58 | 0.00 | - | 1 | 6 | 80.00 | - | - | - | - | - |
| 41.94 | 0.00 | - | 5 | 5 | 85.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 94.00 | 0.25 | 0.00 | - | 2 | 12 |
| 18.50 | 0.00 | - | 1 | 0 | 96.00 | 0.15 | 0.00 | - | 26 | 24 |
| - | - | - | - | - | 97.00 | 0.05 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 3 | 38 |
| 18.10 | 0.00 | - | - | 0 | 99.00 | 0.40 | 0.00 | - | 3 | 5 |
| 16.10 | 0.00 | - | 10 | 10 | 100.00 | 0.03 | 0.00 | - | 4 | 163 |
| 24.00 | 0.00 | - | 1 | 1 | 101.00 | 0.04 | 0.00 | - | 10 | 42 |
| 13.50 | 0.00 | - | 1 | 1 | 102.00 | 0.17 | 0.00 | - | 7 | 176 |
| 22.42 | 0.00 | - | 2 | 3 | 103.00 | 0.10 | 0.00 | - | 1 | 27 |
| 16.05 | 0.00 | - | 1 | 6 | 104.00 | 0.08 | 0.00 | - | 22 | 211 |
| 12.10 | 0.00 | - | 1 | 1 | 105.00 | 0.03 | 0.00 | - | 44 | 128 |
| 13.50 | 0.00 | - | 7 | 53 | 106.00 | 0.04 | 0.00 | - | 1 | 685 |
| 9.70 | 0.00 | - | - | 9 | 107.00 | 0.04 | 0.00 | - | 1 | 24 |
| 17.47 | 0.00 | - | 2 | 14 | 108.00 | 0.03 | 0.00 | - | 200 | 295 |
| 10.35 | 0.00 | - | 2 | 7 | 109.00 | 0.08 | 0.00 | - | 30 | 344 |
| 11.50 | 0.00 | - | 2 | 14 | 110.00 | 0.11 | 0.00 | - | 12 | 891 |
| 10.40 | 0.00 | - | 1 | 7 | 111.00 | 0.07 | 0.00 | - | 641 | 571 |
| 13.00 | 0.00 | - | 2 | 9 | 112.00 | 0.11 | 0.00 | - | 568 | 386 |
| 7.56 | 0.00 | - | 2 | 20 | 113.00 | 0.20 | 0.00 | - | 74 | 112 |
| 6.82 | 0.00 | - | 4 | 34 | 114.00 | 0.25 | 0.00 | - | 118 | 830 |
| 5.00 | 0.00 | - | 37 | 154 | 115.00 | 0.30 | 0.00 | - | 404 | 1,041 |
| 4.30 | 0.00 | - | 5 | 93 | 116.00 | 0.51 | 0.00 | - | 136 | 464 |
| 4.00 | 0.00 | - | 54 | 78 | 117.00 | 0.75 | 0.00 | - | 554 | 1,048 |
| 3.90 | 0.00 | - | 113 | 159 | 118.00 | 1.02 | 0.00 | - | 447 | 880 |
| 1.79 | 0.00 | - | 112 | 339 | 119.00 | 1.50 | 0.00 | - | 265 | 281 |
| 1.33 | 0.00 | - | 471 | 376 | 120.00 | 2.16 | 0.00 | - | 472 | 2,622 |
| 0.95 | 0.00 | - | 536 | 784 | 121.00 | 2.71 | 0.00 | - | 201 | 197 |
| 0.68 | 0.00 | - | 349 | 626 | 122.00 | 3.57 | 0.00 | - | 154 | 401 |
| 0.40 | 0.00 | - | 777 | 1,427 | 123.00 | 2.75 | 0.00 | - | 1,709 | 2,132 |
| 0.45 | 0.00 | - | 674 | 582 | 124.00 | 3.60 | 0.00 | - | 243 | 315 |
| 0.17 | 0.00 | - | 642 | 1,816 | 125.00 | 4.95 | 0.00 | - | 256 | 437 |
| 0.17 | 0.00 | - | 170 | 845 | 126.00 | 6.07 | 0.00 | - | 16 | 101 |
| 0.10 | 0.00 | - | 434 | 763 | 127.00 | 8.60 | 0.00 | - | 3 | 41 |
| 0.10 | 0.00 | - | 481 | 1,113 | 128.00 | 5.30 | 0.00 | - | 10 | 14 |
| 0.08 | 0.00 | - | 85 | 438 | 129.00 | 10.99 | 0.00 | - | 3 | 24 |
| 0.05 | 0.00 | - | 776 | 2,927 | 130.00 | 11.28 | 0.00 | - | 3 | 54 |
| 0.01 | 0.00 | - | 111 | 2,563 | 131.00 | 11.90 | 0.00 | - | 3 | 10 |
| 0.05 | 0.00 | - | 100 | 1,158 | 132.00 | 7.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 79 | 3,754 | 133.00 | 6.90 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 84 | 293 | 134.00 | 8.42 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 454 | 448 | 135.00 | 8.70 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 7 | 321 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 181 | 137.00 | 10.00 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 110 | 224 | 138.00 | 12.50 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 3 | 57 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 910 | 140.00 | 21.25 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 56 | 81 | 141.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 24 | 142.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 18 | 17 | 143.00 | 26.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 36 | 145.00 | 20.72 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 3 | 149.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 51 | 150.00 | 24.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 165 | 155.00 | 30.30 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 45 | 57 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 54 | 165.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 21 | 170.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 26 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.