Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 15 |
| - | - | - | - | - | 80.00 | 0.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 90.00 | 0.21 | 0.00 | - | - | 33 |
| - | - | - | - | - | 95.00 | 0.37 | 0.00 | - | 20 | 55 |
| 26.00 | 0.00 | - | 77 | 36 | 100.00 | 0.54 | 0.00 | - | 42 | 838 |
| 20.00 | 0.00 | - | 1 | 14 | 105.00 | 1.10 | 0.00 | - | 6 | 917 |
| 12.30 | 0.00 | - | 1 | 1 | 106.00 | 0.56 | 0.00 | - | 4 | 25 |
| 11.40 | 0.00 | - | 1 | 1 | 107.00 | 1.20 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 108.00 | 1.60 | 0.00 | - | 9 | 20 |
| 9.90 | 0.00 | - | - | 1 | 109.00 | 1.85 | 0.00 | - | 3 | 8 |
| 17.40 | 0.00 | - | 1 | 32 | 110.00 | 1.79 | 0.00 | - | 50 | 152 |
| 10.70 | 0.00 | - | 1 | 17 | 111.00 | 1.95 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 112.00 | 2.60 | 0.00 | - | 9 | 64 |
| 9.10 | 0.00 | - | 1 | 4 | 113.00 | 2.20 | 0.00 | - | 16 | 32 |
| 9.20 | 0.00 | - | 1 | 19 | 114.00 | 2.54 | 0.00 | - | 6 | 15 |
| 10.39 | 0.00 | - | 1 | 206 | 115.00 | 3.32 | 0.00 | - | 23 | 273 |
| 9.24 | 0.00 | - | 8 | 12 | 116.00 | 3.78 | 0.00 | - | 2 | 66 |
| 8.58 | 0.00 | - | 13 | 30 | 117.00 | 3.49 | 0.00 | - | 302 | 340 |
| 7.70 | 0.00 | - | 3 | 33 | 118.00 | 3.20 | 0.00 | - | 1 | 1,013 |
| 7.00 | 0.00 | - | 15 | 22 | 119.00 | 4.30 | 0.00 | - | 27 | 35 |
| 5.60 | 0.00 | - | 167 | 1,685 | 120.00 | 5.40 | 0.00 | - | 10 | 235 |
| 5.50 | 0.00 | - | 71 | 1,339 | 121.00 | 5.20 | 0.00 | - | 11 | 14 |
| 4.70 | 0.00 | - | 50 | 69 | 122.00 | 7.40 | 0.00 | - | 3 | 25 |
| 4.20 | 0.00 | - | 54 | 57 | 123.00 | 8.00 | 0.00 | - | 3 | 18 |
| 3.90 | 0.00 | - | 12 | 15 | 124.00 | 7.04 | 0.00 | - | 5 | 15 |
| 3.80 | 0.00 | - | 29 | 359 | 125.00 | 9.03 | 0.00 | - | 18 | 1,535 |
| 2.95 | 0.00 | - | 15 | 259 | 126.00 | 6.50 | 0.00 | - | 3 | 217 |
| 3.03 | 0.00 | - | 5 | 208 | 127.00 | 9.60 | 0.00 | - | 5 | 12 |
| 2.90 | 0.00 | - | 20 | 1,547 | 128.00 | 6.80 | 0.00 | - | 1 | 15 |
| 3.70 | 0.00 | - | 2 | 57 | 129.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 198 | 733 | 130.00 | 13.12 | 0.00 | - | 1 | 19 |
| 2.22 | 0.00 | - | 8 | 65 | 131.00 | 8.50 | 0.00 | - | 1 | 1 |
| 4.51 | 0.00 | - | 4 | 119 | 132.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 7 | 52 | 133.00 | 8.20 | 0.00 | - | 1 | 1 |
| 1.60 | 0.00 | - | 8 | 8 | 134.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 106 | 254 | 135.00 | 13.41 | 0.00 | - | 5 | 7 |
| 1.45 | 0.00 | - | 1 | 39 | 136.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 15 | 22 | 137.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 4 | 18 | 138.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 5 | 139.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 417 | 140.00 | 12.94 | 0.00 | - | 4 | 4 |
| 1.02 | 0.00 | - | 30 | 208 | 141.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 12 | 142.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 19 | 143.00 | 19.10 | 0.00 | - | 4 | 4 |
| 0.46 | 0.00 | - | 3 | 18 | 145.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 49 | 150.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 36 | 155.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 6 | 160.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 6 | 165.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 22 | 170.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 1 | 175.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 3 | 3 | 180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.