Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00065000 | 2024-04-12 9:31AM EDT | 65.00 | 55.78 | 58.60 | 61.90 | 0.00 | - | 2 | 0 | 171.78% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 70.00 | 44.03 | 54.70 | 57.00 | 0.00 | - | 8 | 0 | 179.39% |
| DELL240517C00075000 | 2024-04-26 11:40AM EDT | 75.00 | 49.71 | 48.50 | 50.30 | 0.00 | - | 1 | 2 | 140.92% |
| DELL240517C00080000 | 2024-04-11 11:41AM EDT | 80.00 | 43.97 | 43.90 | 47.20 | 0.00 | - | - | 0 | 134.86% |
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 37.10 | 38.20 | 40.70 | 0.00 | - | 1 | 1 | 124.12% |
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 90.00 | 30.30 | 34.40 | 36.30 | 0.00 | - | 1 | 3 | 99.02% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 95.00 | 25.10 | 29.60 | 30.50 | 0.00 | - | 1 | 26 | 75.73% |
| DELL240517C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 24.77 | 23.60 | 26.30 | -0.86 | -3.36% | 7 | 162 | 60.21% |
| DELL240517C00103000 | 2024-04-23 9:56AM EDT | 103.00 | 16.20 | 20.60 | 24.20 | 0.00 | - | - | 6 | 66.16% |
| DELL240517C00105000 | 2024-04-25 1:39PM EDT | 105.00 | 20.50 | 18.20 | 20.50 | 0.00 | - | 50 | 178 | 63.18% |
| DELL240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 21.26 | 18.10 | 19.80 | +6.16 | +40.79% | 2 | 10 | 66.31% |
| DELL240517C00107000 | 2024-04-26 10:54AM EDT | 107.00 | 19.00 | 17.20 | 18.40 | 0.00 | - | 2 | 11 | 55.96% |
| DELL240517C00108000 | 2024-04-24 2:52PM EDT | 108.00 | 13.40 | 17.10 | 19.00 | 0.00 | - | - | 10 | 64.94% |
| DELL240517C00109000 | 2024-04-30 10:23AM EDT | 109.00 | 18.00 | 14.60 | 16.80 | +5.60 | +45.16% | 4 | 8 | 58.08% |
| DELL240517C00110000 | 2024-04-30 11:29AM EDT | 110.00 | 15.95 | 15.10 | 16.70 | -0.53 | -3.22% | 26 | 795 | 56.93% |
| DELL240517C00111000 | 2024-04-26 10:47AM EDT | 111.00 | 15.55 | 14.20 | 16.00 | 0.00 | - | 4 | 9 | 57.13% |
| DELL240517C00112000 | 2024-04-26 2:58PM EDT | 112.00 | 14.10 | 13.70 | 14.10 | 0.00 | - | 3 | 5 | 51.32% |
| DELL240517C00113000 | 2024-04-26 2:55PM EDT | 113.00 | 13.10 | 11.70 | 13.20 | 0.00 | - | 12 | 28 | 52.69% |
| DELL240517C00114000 | 2024-04-26 2:29PM EDT | 114.00 | 12.70 | 10.20 | 12.30 | 0.00 | - | 8 | 13 | 51.05% |
| DELL240517C00115000 | 2024-04-29 2:49PM EDT | 115.00 | 12.20 | 9.90 | 11.60 | -1.00 | -7.58% | 4 | 774 | 51.71% |
| DELL240517C00116000 | 2024-04-29 1:47PM EDT | 116.00 | 12.70 | 10.00 | 10.80 | 0.00 | - | 1 | 54 | 50.88% |
| DELL240517C00117000 | 2024-04-29 3:44PM EDT | 117.00 | 11.50 | 9.70 | 10.00 | 0.00 | - | 1 | 30 | 49.85% |
| DELL240517C00118000 | 2024-04-29 12:44PM EDT | 118.00 | 10.30 | 9.00 | 10.80 | 0.00 | - | 2 | 34 | 55.91% |
| DELL240517C00119000 | 2024-04-30 9:43AM EDT | 119.00 | 9.90 | 6.70 | 8.70 | -0.10 | -1.00% | 1 | 63 | 50.24% |
| DELL240517C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 8.10 | 6.60 | 9.30 | -1.93 | -19.24% | 1,510 | 3,007 | 62.13% |
| DELL240517C00121000 | 2024-04-30 3:11PM EDT | 121.00 | 7.40 | 7.10 | 7.30 | -1.80 | -19.57% | 3 | 41 | 48.56% |
| DELL240517C00122000 | 2024-04-30 3:51PM EDT | 122.00 | 7.10 | 6.50 | 6.70 | -1.20 | -14.46% | 2 | 37 | 48.30% |
| DELL240517C00123000 | 2024-04-30 11:04AM EDT | 123.00 | 6.90 | 5.00 | 6.20 | -0.66 | -8.73% | 2 | 123 | 48.71% |
| DELL240517C00124000 | 2024-04-30 1:51PM EDT | 124.00 | 5.50 | 4.00 | 5.70 | -1.80 | -24.66% | 6 | 99 | 48.82% |
| DELL240517C00125000 | 2024-04-30 3:41PM EDT | 125.00 | 5.40 | 4.90 | 5.20 | -1.40 | -20.59% | 242 | 2,454 | 48.66% |
| DELL240517C00126000 | 2024-04-30 3:28PM EDT | 126.00 | 5.10 | 4.50 | 4.70 | -0.72 | -12.37% | 44 | 131 | 48.23% |
| DELL240517C00127000 | 2024-04-30 3:49PM EDT | 127.00 | 4.60 | 4.00 | 4.30 | -1.00 | -17.86% | 119 | 121 | 48.45% |
| DELL240517C00128000 | 2024-04-30 3:51PM EDT | 128.00 | 4.10 | 3.30 | 3.90 | -0.80 | -16.33% | 8 | 68 | 48.41% |
| DELL240517C00129000 | 2024-04-30 3:20PM EDT | 129.00 | 3.65 | 3.30 | 3.50 | -1.15 | -23.96% | 16 | 55 | 48.11% |
| DELL240517C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 3.10 | 2.85 | 3.20 | -1.30 | -29.55% | 365 | 3,200 | 48.50% |
| DELL240517C00131000 | 2024-04-30 2:59PM EDT | 131.00 | 2.55 | 1.70 | 2.85 | -1.06 | -29.36% | 5 | 100 | 48.16% |
| DELL240517C00135000 | 2024-04-30 3:41PM EDT | 135.00 | 1.75 | 1.65 | 1.80 | -0.80 | -31.37% | 471 | 3,281 | 47.83% |
| DELL240517C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 1.00 | 0.80 | 1.00 | -0.48 | -32.43% | 970 | 3,204 | 48.24% |
| DELL240517C00145000 | 2024-04-30 3:41PM EDT | 145.00 | 0.50 | 0.35 | 1.50 | -0.36 | -41.86% | 63 | 1,849 | 56.35% |
| DELL240517C00150000 | 2024-04-30 3:44PM EDT | 150.00 | 0.25 | 0.30 | 0.35 | -0.17 | -40.48% | 222 | 2,235 | 50.83% |
| DELL240517C00155000 | 2024-04-29 3:23PM EDT | 155.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 6 | 328 | 50.29% |
| DELL240517C00160000 | 2024-04-29 2:24PM EDT | 160.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 20 | 862 | 54.69% |
| DELL240517C00165000 | 2024-04-30 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 827 | 58.40% |
| DELL240517C00170000 | 2024-04-30 2:07PM EDT | 170.00 | 0.05 | 0.00 | 0.35 | -0.03 | -37.50% | 3 | 258 | 68.95% |
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 270 | 70.61% |
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 180.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 88 | 77.44% |
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.41% |
| DELL240517C00195000 | 2024-04-12 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,459 | 74.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00065000 | 2024-03-25 2:39PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 124.22% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 110.94% |
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 98.83% |
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.50% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 197 | 76.76% |
| DELL240517P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 57.81% |
| DELL240517P00095000 | 2024-04-30 1:36PM EDT | 95.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 20 | 239 | 58.98% |
| DELL240517P00100000 | 2024-04-30 2:41PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 50 | 1,371 | 51.07% |
| DELL240517P00103000 | 2024-04-26 3:34PM EDT | 103.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 277 | 50.20% |
| DELL240517P00105000 | 2024-04-30 1:51PM EDT | 105.00 | 0.23 | 0.25 | 0.30 | +0.01 | +4.55% | 15 | 956 | 48.83% |
| DELL240517P00106000 | 2024-04-23 2:35PM EDT | 106.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | - | 70 | 48.24% |
| DELL240517P00107000 | 2024-04-30 9:31AM EDT | 107.00 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 1 | 56 | 47.46% |
| DELL240517P00108000 | 2024-04-30 1:16PM EDT | 108.00 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 22 | 22 | 46.48% |
| DELL240517P00109000 | 2024-04-30 1:58PM EDT | 109.00 | 0.45 | 0.45 | 0.70 | +0.10 | +28.57% | 11 | 14 | 49.71% |
| DELL240517P00110000 | 2024-04-30 3:27PM EDT | 110.00 | 0.50 | 0.55 | 0.85 | +0.08 | +19.05% | 336 | 2,089 | 50.05% |
| DELL240517P00111000 | 2024-04-29 12:31PM EDT | 111.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 27 | 45.65% |
| DELL240517P00112000 | 2024-04-30 3:52PM EDT | 112.00 | 0.71 | 0.75 | 1.85 | +0.06 | +9.23% | 12 | 236 | 51.93% |
| DELL240517P00113000 | 2024-04-29 1:01PM EDT | 113.00 | 0.80 | 0.90 | 1.20 | +0.05 | +6.67% | 1 | 46 | 47.66% |
| DELL240517P00114000 | 2024-04-29 3:55PM EDT | 114.00 | 0.81 | 1.10 | 1.20 | 0.00 | - | 9 | 260 | 44.85% |
| DELL240517P00115000 | 2024-04-30 3:40PM EDT | 115.00 | 1.19 | 1.30 | 1.40 | +0.29 | +32.22% | 91 | 1,722 | 44.70% |
| DELL240517P00116000 | 2024-04-30 9:40AM EDT | 116.00 | 1.20 | 1.50 | 2.50 | -0.10 | -7.69% | 2 | 24 | 54.75% |
| DELL240517P00117000 | 2024-04-30 3:52PM EDT | 117.00 | 1.61 | 1.80 | 1.90 | -0.39 | -19.50% | 5 | 552 | 44.69% |
| DELL240517P00118000 | 2024-04-30 1:43PM EDT | 118.00 | 2.20 | 2.05 | 2.25 | +0.71 | +47.65% | 26 | 869 | 45.31% |
| DELL240517P00119000 | 2024-04-30 1:15PM EDT | 119.00 | 2.55 | 2.35 | 3.90 | +0.82 | +47.40% | 49 | 1,600 | 50.90% |
| DELL240517P00120000 | 2024-04-30 3:24PM EDT | 120.00 | 2.55 | 2.70 | 2.95 | +0.55 | +27.50% | 83 | 1,363 | 45.48% |
| DELL240517P00121000 | 2024-04-30 1:16PM EDT | 121.00 | 3.35 | 3.10 | 3.30 | +0.75 | +28.85% | 11 | 114 | 45.12% |
| DELL240517P00122000 | 2024-04-30 1:16PM EDT | 122.00 | 3.30 | 3.50 | 3.70 | +0.65 | +24.53% | 21 | 71 | 44.95% |
| DELL240517P00123000 | 2024-04-30 3:11PM EDT | 123.00 | 3.70 | 3.90 | 4.90 | +0.40 | +12.12% | 19 | 63 | 51.83% |
| DELL240517P00124000 | 2024-04-30 2:46PM EDT | 124.00 | 4.40 | 4.40 | 6.30 | +1.00 | +29.41% | 59 | 144 | 51.47% |
| DELL240517P00125000 | 2024-04-30 2:46PM EDT | 125.00 | 5.04 | 4.90 | 5.20 | +1.14 | +29.23% | 48 | 1,575 | 45.40% |
| DELL240517P00126000 | 2024-04-30 3:10PM EDT | 126.00 | 5.20 | 5.40 | 5.70 | +0.46 | +9.70% | 59 | 88 | 44.97% |
| DELL240517P00127000 | 2024-04-30 10:48AM EDT | 127.00 | 6.10 | 6.00 | 6.30 | +1.30 | +27.08% | 53 | 45 | 45.17% |
| DELL240517P00128000 | 2024-04-30 1:21PM EDT | 128.00 | 7.00 | 6.60 | 7.90 | -0.20 | -2.78% | 2 | 10 | 54.30% |
| DELL240517P00129000 | 2024-04-29 3:44PM EDT | 129.00 | 6.20 | 7.30 | 9.10 | 0.00 | - | 14 | 37 | 51.29% |
| DELL240517P00130000 | 2024-04-29 3:57PM EDT | 130.00 | 7.30 | 7.90 | 8.20 | +0.85 | +13.18% | 1 | 310 | 45.03% |
| DELL240517P00131000 | 2024-04-29 10:40AM EDT | 131.00 | 7.50 | 8.50 | 8.90 | 0.00 | - | 2 | 1 | 45.09% |
| DELL240517P00135000 | 2024-04-29 9:46AM EDT | 135.00 | 12.50 | 11.50 | 13.60 | 0.00 | - | 2 | 56 | 52.23% |
| DELL240517P00140000 | 2024-04-30 3:30PM EDT | 140.00 | 14.95 | 15.80 | 16.50 | +0.45 | +3.10% | 7 | 76 | 50.37% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 145.00 | 15.93 | 20.50 | 22.50 | 0.00 | - | 1 | 2 | 59.96% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 150.00 | 26.20 | 25.10 | 26.90 | 0.00 | - | 1 | 1 | 59.08% |
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 185.00 | 63.50 | 58.60 | 61.40 | 0.00 | - | 29 | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.