Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.13 | 0.00 | - | 6 | 7 |
| 31.30 | 0.00 | - | - | 1 | 90.00 | 0.20 | 0.00 | - | 1 | 2 |
| 20.46 | 0.00 | - | 20 | 10 | 95.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 98.00 | 0.05 | 0.00 | - | 3 | 25 |
| 16.60 | 0.00 | - | 3 | 3 | 99.00 | 0.15 | 0.00 | - | 3 | 9 |
| 15.70 | 0.00 | - | 2 | 2 | 100.00 | 0.11 | +0.06 | +120.00% | 3 | 39 |
| 14.90 | 0.00 | - | - | 1 | 101.00 | 0.24 | 0.00 | - | 10 | 11 |
| 14.00 | 0.00 | - | 5 | 5 | 102.00 | 0.27 | 0.00 | - | 4 | 9 |
| 12.90 | 0.00 | - | 31 | 31 | 103.00 | 0.05 | 0.00 | - | 5 | 63 |
| 12.10 | 0.00 | - | 4 | 4 | 104.00 | 0.30 | 0.00 | - | 1 | 21 |
| 20.62 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 55 | 116 |
| 20.44 | 0.00 | - | 5 | 5 | 106.00 | 0.25 | +0.14 | +127.27% | 30 | 38 |
| 12.80 | 0.00 | - | - | 1 | 107.00 | 0.35 | +0.20 | +133.33% | 4 | 330 |
| 13.10 | -5.90 | -31.05% | 5 | 2 | 108.00 | 0.26 | +0.11 | +73.33% | 572 | 59 |
| 11.30 | -7.00 | -38.25% | 10 | 10 | 109.00 | 0.40 | +0.20 | +100.00% | 19 | 29 |
| 10.80 | -4.20 | -28.00% | 13 | 20 | 110.00 | 0.30 | +0.03 | +11.11% | 565 | 39 |
| 10.90 | +2.40 | +28.24% | 6 | 3 | 111.00 | 0.85 | +0.50 | +142.86% | 18 | 68 |
| 10.10 | 0.00 | - | 1 | 3 | 112.00 | 0.75 | +0.28 | +59.57% | 183 | 57 |
| 9.00 | +2.10 | +30.43% | 4 | 1 | 113.00 | 0.62 | +0.17 | +37.78% | 11 | 44 |
| 7.30 | -5.80 | -44.27% | 4 | 5 | 114.00 | 1.15 | +0.50 | +76.92% | 21 | 41 |
| 6.70 | -4.35 | -39.37% | 19 | 55 | 115.00 | 1.25 | +0.50 | +66.67% | 165 | 129 |
| 10.65 | 0.00 | - | 1 | 15 | 116.00 | 1.88 | +0.97 | +106.59% | 125 | 110 |
| 5.90 | -4.29 | -42.10% | 54 | 11 | 117.00 | 1.60 | +0.45 | +39.13% | 25 | 155 |
| 5.40 | -2.71 | -33.42% | 3 | 132 | 118.00 | 1.95 | +0.55 | +39.29% | 187 | 156 |
| 3.50 | -5.70 | -61.96% | 247 | 45 | 119.00 | 3.30 | +1.90 | +135.71% | 289 | 108 |
| 3.00 | -4.07 | -57.57% | 79 | 58 | 120.00 | 3.66 | +1.56 | +74.29% | 299 | 356 |
| 3.73 | -2.27 | -37.83% | 38 | 121 | 121.00 | 4.34 | +1.94 | +80.83% | 79 | 354 |
| 2.10 | -3.74 | -64.04% | 23 | 31 | 122.00 | 5.50 | +2.50 | +83.33% | 15 | 24 |
| 1.95 | -3.02 | -60.76% | 147 | 61 | 123.00 | 5.30 | +2.10 | +65.62% | 6 | 64 |
| 1.50 | -3.85 | -71.96% | 187 | 74 | 124.00 | 5.30 | +1.50 | +39.47% | 21 | 232 |
| 1.50 | -2.70 | -64.29% | 895 | 602 | 125.00 | 5.39 | +1.54 | +40.00% | 80 | 176 |
| 1.59 | -2.14 | -57.37% | 85 | 193 | 126.00 | 5.90 | +1.10 | +22.92% | 9 | 54 |
| 1.25 | -2.25 | -64.29% | 276 | 265 | 127.00 | 7.80 | +3.20 | +69.57% | 6 | 71 |
| 1.15 | -2.05 | -64.06% | 368 | 631 | 128.00 | 7.00 | +1.90 | +37.25% | 2 | 36 |
| 0.84 | -2.01 | -70.53% | 33 | 198 | 129.00 | 5.85 | 0.00 | - | 2 | 74 |
| 0.50 | -1.70 | -77.27% | 413 | 458 | 130.00 | 10.40 | +3.94 | +60.99% | 3 | 26 |
| 0.30 | -1.50 | -83.33% | 208 | 126 | 131.00 | 6.80 | 0.00 | - | 1 | 7 |
| 0.25 | -1.95 | -88.64% | 123 | 53 | 132.00 | 8.40 | 0.00 | - | 1 | 4 |
| 0.56 | -0.96 | -63.16% | 1 | 52 | 133.00 | 8.35 | 0.00 | - | 2 | 2 |
| 0.25 | -1.15 | -82.14% | 21 | 79 | 134.00 | - | - | - | - | - |
| 0.25 | -0.95 | -79.17% | 43 | 170 | 135.00 | 9.20 | 0.00 | - | 4 | 4 |
| 1.55 | 0.00 | - | 7 | 12 | 136.00 | 10.00 | 0.00 | - | 29 | 31 |
| 0.20 | -0.63 | -75.90% | 8 | 30 | 137.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 11 | 19 | 138.00 | 14.50 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 3 | 12 | 139.00 | 13.30 | 0.00 | - | 7 | 14 |
| 0.22 | -0.28 | -56.00% | 10 | 108 | 140.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 16 | 10 | 141.00 | 14.20 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 3 | 7 | 142.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 6 | 143.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 12 | 26 | 145.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 245 | 150.00 | 18.30 | 0.00 | - | 6 | 2 |
| 0.05 | -0.05 | -50.00% | 4 | 39 | 155.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 16 | 160.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 33 | 170.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.