Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 100.00 | 26.00 | 18.20 | 19.90 | 0.00 | - | 77 | 36 | 61.52% |
| DELL240524C00105000 | 2024-04-30 1:20PM EDT | 105.00 | 20.00 | 15.10 | 15.50 | 0.00 | - | 1 | 14 | 54.37% |
| DELL240524C00106000 | 2024-04-19 3:28PM EDT | 106.00 | 12.30 | 13.10 | 14.70 | 0.00 | - | 1 | 1 | 56.71% |
| DELL240524C00107000 | 2024-04-19 2:43PM EDT | 107.00 | 11.40 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 55.03% |
| DELL240524C00109000 | 2024-04-22 11:26AM EDT | 109.00 | 9.90 | 10.10 | 12.20 | 0.00 | - | - | 1 | 53.59% |
| DELL240524C00110000 | 2024-04-30 3:28PM EDT | 110.00 | 17.40 | 10.00 | 13.00 | 0.00 | - | 1 | 32 | 53.64% |
| DELL240524C00111000 | 2024-05-01 11:23AM EDT | 111.00 | 10.70 | 10.00 | 12.70 | -5.67 | -34.64% | 1 | 16 | 58.81% |
| DELL240524C00113000 | 2024-05-01 12:26PM EDT | 113.00 | 9.10 | 7.50 | 9.40 | +1.30 | +16.67% | 1 | 3 | 52.42% |
| DELL240524C00114000 | 2024-04-22 11:47AM EDT | 114.00 | 9.20 | 7.80 | 8.70 | +2.60 | +39.39% | 1 | 20 | 51.60% |
| DELL240524C00115000 | 2024-04-24 1:48PM EDT | 115.00 | 10.39 | 7.40 | 8.10 | 0.00 | - | 1 | 206 | 51.49% |
| DELL240524C00116000 | 2024-05-01 3:11PM EDT | 116.00 | 9.24 | 5.60 | 7.50 | -3.74 | -28.81% | 8 | 7 | 51.15% |
| DELL240524C00117000 | 2024-05-01 3:11PM EDT | 117.00 | 8.58 | 6.00 | 7.00 | -2.77 | -24.41% | 13 | 26 | 51.44% |
| DELL240524C00118000 | 2024-05-01 3:17PM EDT | 118.00 | 7.70 | 5.30 | 6.40 | -2.93 | -27.56% | 3 | 32 | 50.66% |
| DELL240524C00119000 | 2024-05-01 2:51PM EDT | 119.00 | 7.00 | 5.70 | 6.00 | -1.20 | -14.63% | 15 | 8 | 50.09% |
| DELL240524C00120000 | 2024-05-01 3:59PM EDT | 120.00 | 5.60 | 5.00 | 5.50 | -4.30 | -43.43% | 167 | 1,544 | 50.98% |
| DELL240524C00121000 | 2024-05-01 3:29PM EDT | 121.00 | 5.50 | 4.80 | 5.00 | -4.30 | -43.88% | 71 | 1,276 | 50.39% |
| DELL240524C00122000 | 2024-04-30 12:22PM EDT | 122.00 | 4.70 | 4.00 | 6.40 | -3.47 | -42.47% | 50 | 22 | 55.52% |
| DELL240524C00123000 | 2024-05-01 10:10AM EDT | 123.00 | 4.20 | 3.90 | 5.50 | -3.30 | -44.00% | 54 | 11 | 54.53% |
| DELL240524C00124000 | 2024-05-01 3:36PM EDT | 124.00 | 3.90 | 3.50 | 3.80 | -4.30 | -52.44% | 12 | 8 | 49.85% |
| DELL240524C00125000 | 2024-05-01 3:51PM EDT | 125.00 | 3.80 | 3.10 | 3.60 | -2.70 | -41.54% | 29 | 335 | 51.01% |
| DELL240524C00126000 | 2024-05-01 1:16PM EDT | 126.00 | 2.95 | 3.00 | 3.20 | -3.35 | -53.17% | 15 | 250 | 50.20% |
| DELL240524C00127000 | 2024-05-01 10:21AM EDT | 127.00 | 3.03 | 2.25 | 2.95 | -2.80 | -48.03% | 5 | 208 | 50.54% |
| DELL240524C00128000 | 2024-05-01 3:32PM EDT | 128.00 | 2.90 | 1.65 | 2.65 | -2.50 | -46.30% | 20 | 1,554 | 50.22% |
| DELL240524C00129000 | 2024-04-30 12:03PM EDT | 129.00 | 3.70 | 2.25 | 2.40 | -1.00 | -21.28% | 2 | 57 | 50.20% |
| DELL240524C00130000 | 2024-05-01 3:27PM EDT | 130.00 | 2.60 | 1.15 | 2.20 | -1.80 | -40.91% | 198 | 789 | 50.46% |
| DELL240524C00131000 | 2024-05-01 3:29PM EDT | 131.00 | 2.22 | 1.70 | 1.95 | -3.08 | -58.11% | 8 | 60 | 50.04% |
| DELL240524C00132000 | 2024-04-29 1:26PM EDT | 132.00 | 4.51 | 1.50 | 2.95 | 0.00 | - | 4 | 119 | 55.18% |
| DELL240524C00133000 | 2024-05-01 11:59AM EDT | 133.00 | 1.44 | 1.45 | 1.60 | -2.26 | -61.08% | 7 | 52 | 50.24% |
| DELL240524C00134000 | 2024-05-01 11:05AM EDT | 134.00 | 1.60 | 1.30 | 1.45 | -1.80 | -52.94% | 8 | 14 | 50.39% |
| DELL240524C00135000 | 2024-05-01 9:55AM EDT | 135.00 | 1.50 | 1.15 | 1.30 | -1.70 | -53.12% | 106 | 312 | 50.34% |
| DELL240524C00136000 | 2024-05-01 2:48PM EDT | 136.00 | 1.45 | 1.05 | 1.15 | -1.15 | -44.23% | 1 | 39 | 50.15% |
| DELL240524C00137000 | 2024-04-30 3:52PM EDT | 137.00 | 2.53 | 0.20 | 1.05 | 0.00 | - | 15 | 22 | 50.46% |
| DELL240524C00138000 | 2024-05-01 2:27PM EDT | 138.00 | 0.97 | 0.80 | 0.95 | -1.42 | -59.41% | 4 | 17 | 50.64% |
| DELL240524C00139000 | 2024-04-16 9:30AM EDT | 139.00 | 0.90 | 0.10 | 0.85 | -0.40 | -30.77% | 2 | 3 | 50.66% |
| DELL240524C00140000 | 2024-05-01 10:37AM EDT | 140.00 | 0.87 | 0.65 | 0.75 | -1.04 | -54.45% | 1 | 417 | 50.54% |
| DELL240524C00141000 | 2024-04-23 10:18AM EDT | 141.00 | 1.02 | 0.05 | 0.70 | 0.00 | - | 30 | 208 | 51.15% |
| DELL240524C00142000 | 2024-04-30 11:13AM EDT | 142.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 50.68% |
| DELL240524C00143000 | 2024-05-01 10:12AM EDT | 143.00 | 0.65 | 0.45 | 0.55 | -1.02 | -61.08% | 5 | 19 | 51.07% |
| DELL240524C00145000 | 2024-05-01 2:20PM EDT | 145.00 | 0.46 | 0.35 | 0.45 | -1.00 | -68.49% | 3 | 20 | 50.20% |
| DELL240524C00150000 | 2024-05-01 10:12AM EDT | 150.00 | 0.30 | 0.10 | 0.35 | -0.30 | -50.00% | 5 | 49 | 50.78% |
| DELL240524C00155000 | 2024-04-29 9:38AM EDT | 155.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 3 | 36 | 61.13% |
| DELL240524C00160000 | 2024-04-29 11:48AM EDT | 160.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 76.81% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 165.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 6 | 82.08% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 170.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 22 | 87.65% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 175.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 93.02% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 180.00 | 0.83 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 98.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00070000 | 2024-04-23 12:44PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 15 | 145.17% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 80.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | - | 2 | 94.24% |
| DELL240524P00090000 | 2024-04-23 12:53PM EDT | 90.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 33 | 77.00% |
| DELL240524P00095000 | 2024-05-01 1:40PM EDT | 95.00 | 0.37 | 0.05 | 1.50 | +0.11 | +42.31% | 20 | 35 | 67.24% |
| DELL240524P00100000 | 2024-05-01 1:40PM EDT | 100.00 | 0.54 | 0.40 | 0.50 | +0.23 | +74.19% | 42 | 807 | 49.22% |
| DELL240524P00105000 | 2024-05-01 12:29PM EDT | 105.00 | 1.10 | 1.00 | 1.15 | +0.52 | +89.66% | 6 | 913 | 49.17% |
| DELL240524P00106000 | 2024-04-29 12:32PM EDT | 106.00 | 0.56 | 1.10 | 1.45 | 0.00 | - | 4 | 25 | 50.73% |
| DELL240524P00107000 | 2024-05-01 3:50PM EDT | 107.00 | 1.20 | 1.25 | 2.20 | +0.45 | +60.00% | 2 | 6 | 51.49% |
| DELL240524P00108000 | 2024-05-01 11:35AM EDT | 108.00 | 1.60 | 1.40 | 2.85 | +0.68 | +73.91% | 9 | 13 | 53.35% |
| DELL240524P00109000 | 2024-05-01 12:33PM EDT | 109.00 | 1.85 | 0.80 | 2.45 | +0.85 | +85.00% | 3 | 5 | 53.91% |
| DELL240524P00110000 | 2024-05-01 3:50PM EDT | 110.00 | 1.79 | 1.40 | 2.35 | +0.54 | +43.20% | 50 | 158 | 49.78% |
| DELL240524P00111000 | 2024-04-30 10:29AM EDT | 111.00 | 1.95 | 1.25 | 3.60 | +0.67 | +52.34% | 1 | 7 | 59.12% |
| DELL240524P00112000 | 2024-05-01 3:59PM EDT | 112.00 | 2.60 | 2.55 | 2.90 | +1.00 | +62.50% | 9 | 56 | 48.99% |
| DELL240524P00113000 | 2024-05-01 2:57PM EDT | 113.00 | 2.20 | 2.85 | 3.10 | +0.30 | +15.79% | 16 | 16 | 47.56% |
| DELL240524P00114000 | 2024-05-01 11:59AM EDT | 114.00 | 2.54 | 3.20 | 3.60 | +0.54 | +27.00% | 6 | 9 | 48.71% |
| DELL240524P00115000 | 2024-05-01 3:41PM EDT | 115.00 | 3.32 | 2.95 | 4.00 | +1.22 | +58.10% | 23 | 258 | 48.66% |
| DELL240524P00116000 | 2024-05-01 1:54PM EDT | 116.00 | 3.78 | 4.00 | 4.30 | +1.58 | +71.82% | 2 | 64 | 47.50% |
| DELL240524P00117000 | 2024-05-01 3:17PM EDT | 117.00 | 3.49 | 4.40 | 5.40 | +0.59 | +20.34% | 302 | 41 | 52.98% |
| DELL240524P00118000 | 2024-04-30 2:54PM EDT | 118.00 | 3.20 | 4.90 | 6.10 | 0.00 | - | 1 | 1,013 | 54.72% |
| DELL240524P00119000 | 2024-05-01 2:44PM EDT | 119.00 | 4.30 | 5.40 | 7.30 | +1.40 | +48.28% | 27 | 11 | 52.44% |
| DELL240524P00120000 | 2024-05-01 3:37PM EDT | 120.00 | 5.40 | 5.90 | 6.30 | +1.15 | +27.06% | 10 | 226 | 47.45% |
| DELL240524P00121000 | 2024-05-01 2:44PM EDT | 121.00 | 5.20 | 6.50 | 8.40 | +1.58 | +43.65% | 11 | 9 | 52.33% |
| DELL240524P00122000 | 2024-05-01 11:27AM EDT | 122.00 | 7.40 | 5.40 | 7.90 | +3.28 | +79.61% | 4 | 22 | 51.10% |
| DELL240524P00123000 | 2024-04-26 10:19AM EDT | 123.00 | 8.00 | 7.70 | 8.10 | +3.25 | +68.42% | 3 | 15 | 47.49% |
| DELL240524P00124000 | 2024-05-01 2:45PM EDT | 124.00 | 7.04 | 8.30 | 9.00 | +1.44 | +25.71% | 5 | 18 | 49.68% |
| DELL240524P00125000 | 2024-05-01 1:35PM EDT | 125.00 | 9.03 | 9.00 | 10.00 | +2.85 | +46.12% | 18 | 1,517 | 52.61% |
| DELL240524P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 6.50 | 8.00 | 10.10 | 0.00 | - | 3 | 217 | 47.27% |
| DELL240524P00127000 | 2024-05-01 10:23AM EDT | 127.00 | 9.60 | 10.40 | 11.00 | +2.50 | +35.21% | 5 | 13 | 48.95% |
| DELL240524P00128000 | 2024-04-29 10:20AM EDT | 128.00 | 6.80 | 11.10 | 11.60 | 0.00 | - | 1 | 15 | 47.61% |
| DELL240524P00130000 | 2024-04-29 10:29AM EDT | 130.00 | 13.12 | 12.60 | 13.90 | +4.92 | +60.00% | 1 | 19 | 55.35% |
| DELL240524P00131000 | 2024-04-29 10:20AM EDT | 131.00 | 8.50 | 13.40 | 14.40 | 0.00 | - | 1 | 1 | 52.52% |
| DELL240524P00133000 | 2024-04-04 12:41PM EDT | 133.00 | 8.20 | 15.00 | 16.90 | 0.00 | - | 1 | 1 | 51.78% |
| DELL240524P00135000 | 2024-04-26 10:22AM EDT | 135.00 | 13.41 | 15.90 | 17.50 | 0.00 | - | 5 | 7 | 50.10% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 140.00 | 12.94 | 21.20 | 22.80 | 0.00 | - | 4 | 4 | 51.07% |
| DELL240524P00143000 | 2024-04-26 12:49PM EDT | 143.00 | 19.10 | 24.10 | 25.80 | 0.00 | - | 4 | 4 | 54.74% |
© 2024 Yahoo. All rights reserved.