Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00090000 | 2024-04-25 10:43AM EDT | 90.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 95.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240510C00099000 | 2024-04-19 12:34PM EDT | 99.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 100.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240510C00101000 | 2024-04-22 1:20PM EDT | 101.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240510C00102000 | 2024-04-19 2:07PM EDT | 102.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240510C00103000 | 2024-04-19 3:07PM EDT | 103.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL240510C00104000 | 2024-04-19 3:04PM EDT | 104.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240510C00105000 | 2024-04-26 3:06PM EDT | 105.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510C00106000 | 2024-04-29 10:40AM EDT | 106.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240510C00107000 | 2024-04-17 12:45PM EDT | 107.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240510C00108000 | 2024-05-01 2:47PM EDT | 108.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240510C00109000 | 2024-05-01 3:40PM EDT | 109.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240510C00110000 | 2024-05-01 3:31PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240510C00111000 | 2024-05-01 2:43PM EDT | 111.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240510C00112000 | 2024-04-12 9:31AM EDT | 112.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510C00113000 | 2024-05-01 2:40PM EDT | 113.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240510C00114000 | 2024-05-01 10:22AM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240510C00115000 | 2024-05-01 3:46PM EDT | 115.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DELL240510C00116000 | 2024-04-26 1:50PM EDT | 116.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510C00117000 | 2024-05-01 2:37PM EDT | 117.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DELL240510C00118000 | 2024-05-01 2:50PM EDT | 118.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240510C00119000 | 2024-05-01 3:55PM EDT | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.39% |
| DELL240510C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| DELL240510C00121000 | 2024-05-01 2:54PM EDT | 121.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| DELL240510C00122000 | 2024-05-01 3:59PM EDT | 122.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DELL240510C00123000 | 2024-05-01 3:42PM EDT | 123.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| DELL240510C00124000 | 2024-05-01 3:58PM EDT | 124.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| DELL240510C00125000 | 2024-05-01 3:51PM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 6.25% |
| DELL240510C00126000 | 2024-05-01 2:48PM EDT | 126.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| DELL240510C00127000 | 2024-05-01 3:27PM EDT | 127.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| DELL240510C00128000 | 2024-05-01 2:55PM EDT | 128.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| DELL240510C00129000 | 2024-05-01 3:25PM EDT | 129.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DELL240510C00130000 | 2024-05-01 3:39PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| DELL240510C00131000 | 2024-05-01 3:53PM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| DELL240510C00132000 | 2024-05-01 11:49AM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| DELL240510C00133000 | 2024-05-01 9:52AM EDT | 133.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240510C00134000 | 2024-05-01 12:31PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DELL240510C00135000 | 2024-05-01 3:14PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| DELL240510C00136000 | 2024-04-29 1:59PM EDT | 136.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL240510C00137000 | 2024-05-01 1:52PM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240510C00138000 | 2024-04-30 10:48AM EDT | 138.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DELL240510C00139000 | 2024-04-30 2:19PM EDT | 139.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240510C00140000 | 2024-05-01 9:51AM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240510C00141000 | 2024-04-30 1:42PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DELL240510C00142000 | 2024-04-23 10:16AM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240510C00143000 | 2024-04-29 3:54PM EDT | 143.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240510C00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL240510C00150000 | 2024-04-30 3:47PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240510C00155000 | 2024-05-01 12:58PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240510C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240510P00095000 | 2024-04-26 1:04PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240510P00098000 | 2024-04-25 12:59PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240510P00099000 | 2024-04-23 12:18PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240510P00101000 | 2024-04-24 9:32AM EDT | 101.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240510P00102000 | 2024-04-23 3:58PM EDT | 102.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240510P00103000 | 2024-04-29 10:19AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240510P00104000 | 2024-04-25 10:40AM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240510P00105000 | 2024-05-01 3:54PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DELL240510P00106000 | 2024-05-01 10:21AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DELL240510P00107000 | 2024-05-01 1:02PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL240510P00108000 | 2024-05-01 3:44PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| DELL240510P00109000 | 2024-05-01 10:21AM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DELL240510P00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| DELL240510P00111000 | 2024-05-01 1:02PM EDT | 111.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DELL240510P00112000 | 2024-05-01 2:34PM EDT | 112.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| DELL240510P00113000 | 2024-05-01 3:21PM EDT | 113.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DELL240510P00114000 | 2024-05-01 2:36PM EDT | 114.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DELL240510P00115000 | 2024-05-01 3:35PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| DELL240510P00116000 | 2024-05-01 3:55PM EDT | 116.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| DELL240510P00117000 | 2024-05-01 2:43PM EDT | 117.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| DELL240510P00118000 | 2024-05-01 2:43PM EDT | 118.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| DELL240510P00119000 | 2024-05-01 3:59PM EDT | 119.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| DELL240510P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| DELL240510P00121000 | 2024-05-01 3:59PM EDT | 121.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| DELL240510P00122000 | 2024-05-01 12:14PM EDT | 122.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240510P00123000 | 2024-05-01 3:54PM EDT | 123.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240510P00124000 | 2024-05-01 3:31PM EDT | 124.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL240510P00125000 | 2024-05-01 2:44PM EDT | 125.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DELL240510P00126000 | 2024-05-01 2:55PM EDT | 126.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240510P00127000 | 2024-05-01 2:30PM EDT | 127.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240510P00128000 | 2024-05-01 9:44AM EDT | 128.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240510P00129000 | 2024-04-30 10:39AM EDT | 129.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240510P00130000 | 2024-05-01 3:33PM EDT | 130.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240510P00131000 | 2024-04-29 10:40AM EDT | 131.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510P00132000 | 2024-04-30 12:20PM EDT | 132.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510P00133000 | 2024-04-05 1:15PM EDT | 133.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240510P00135000 | 2024-04-29 10:22AM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240510P00136000 | 2024-04-29 10:22AM EDT | 136.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DELL240510P00138000 | 2024-04-05 10:33AM EDT | 138.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510P00139000 | 2024-04-29 3:07PM EDT | 139.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240510P00141000 | 2024-04-08 9:38AM EDT | 141.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 150.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.