Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 70.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00075000 | 2024-04-18 2:02PM EDT | 75.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 85.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 95.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00107000 | 2024-04-19 3:44PM EDT | 107.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 110.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00111000 | 2024-04-15 11:44AM EDT | 111.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00113000 | 2024-04-24 12:17PM EDT | 113.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531C00114000 | 2024-04-18 12:07PM EDT | 114.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00115000 | 2024-04-29 10:50AM EDT | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00116000 | 2024-04-24 10:21AM EDT | 116.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 117.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00118000 | 2024-04-29 3:13PM EDT | 118.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240531C00119000 | 2024-05-01 2:23PM EDT | 119.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| DELL240531C00120000 | 2024-05-01 3:35PM EDT | 120.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| DELL240531C00121000 | 2024-04-25 2:56PM EDT | 121.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DELL240531C00122000 | 2024-05-01 3:02PM EDT | 122.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| DELL240531C00123000 | 2024-05-01 11:10AM EDT | 123.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DELL240531C00124000 | 2024-05-01 1:57PM EDT | 124.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL240531C00125000 | 2024-05-01 1:46PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DELL240531C00126000 | 2024-05-01 2:00PM EDT | 126.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| DELL240531C00127000 | 2024-05-01 3:22PM EDT | 127.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240531C00128000 | 2024-05-01 2:29PM EDT | 128.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240531C00129000 | 2024-05-01 1:39PM EDT | 129.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| DELL240531C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DELL240531C00131000 | 2024-05-01 1:20PM EDT | 131.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DELL240531C00132000 | 2024-04-29 2:58PM EDT | 132.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240531C00133000 | 2024-05-01 11:56AM EDT | 133.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL240531C00134000 | 2024-04-30 12:28PM EDT | 134.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240531C00135000 | 2024-05-01 2:39PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| DELL240531C00136000 | 2024-04-26 11:49AM EDT | 136.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240531C00137000 | 2024-05-01 10:34AM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240531C00138000 | 2024-05-01 12:05PM EDT | 138.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240531C00140000 | 2024-05-01 2:50PM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL240531C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DELL240531C00150000 | 2024-05-01 12:09PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL240531C00155000 | 2024-05-01 10:13AM EDT | 155.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240531C00165000 | 2024-04-29 10:27AM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240531C00170000 | 2024-04-19 10:49AM EDT | 170.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240531C00175000 | 2024-05-01 12:17PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240531C00180000 | 2024-04-18 2:46PM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240531P00090000 | 2024-05-01 10:19AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240531P00095000 | 2024-05-01 10:13AM EDT | 95.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240531P00100000 | 2024-05-01 2:52PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DELL240531P00105000 | 2024-05-01 1:32PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL240531P00106000 | 2024-05-01 3:23PM EDT | 106.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DELL240531P00107000 | 2024-05-01 12:14PM EDT | 107.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DELL240531P00108000 | 2024-05-01 11:35AM EDT | 108.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL240531P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240531P00110000 | 2024-05-01 3:21PM EDT | 110.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DELL240531P00111000 | 2024-04-29 1:28PM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL240531P00112000 | 2024-05-01 2:52PM EDT | 112.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240531P00113000 | 2024-05-01 3:24PM EDT | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| DELL240531P00114000 | 2024-05-01 10:23AM EDT | 114.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 3.13% |
| DELL240531P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DELL240531P00116000 | 2024-04-29 1:28PM EDT | 116.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL240531P00117000 | 2024-05-01 12:56PM EDT | 117.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DELL240531P00118000 | 2024-05-01 12:56PM EDT | 118.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DELL240531P00119000 | 2024-05-01 3:24PM EDT | 119.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531P00120000 | 2024-05-01 3:38PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240531P00121000 | 2024-04-29 1:23PM EDT | 121.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531P00122000 | 2024-05-01 1:38PM EDT | 122.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531P00124000 | 2024-04-30 1:12PM EDT | 124.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240531P00125000 | 2024-05-01 1:15PM EDT | 125.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL240531P00126000 | 2024-04-30 10:24AM EDT | 126.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240531P00130000 | 2024-05-01 10:22AM EDT | 130.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531P00132000 | 2024-04-19 1:04PM EDT | 132.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240531P00134000 | 2024-04-11 2:26PM EDT | 134.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531P00135000 | 2024-04-19 10:26AM EDT | 135.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531P00136000 | 2024-04-24 9:35AM EDT | 136.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240531P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240531P00138000 | 2024-04-16 9:39AM EDT | 138.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240531P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.