Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00100000 | 2024-05-15 11:24AM EDT | 100.00 | 46.16 | 47.10 | 47.60 | +12.16 | +35.76% | 22 | 37 | 94.97% |
| DELL240607C00105000 | 2024-05-15 10:13AM EDT | 105.00 | 37.10 | 42.10 | 43.20 | +9.96 | +36.70% | 20 | 20 | 91.94% |
| DELL240607C00108000 | 2024-05-10 10:33AM EDT | 108.00 | 32.40 | 39.20 | 40.90 | +6.10 | +23.19% | 5 | 5 | 93.31% |
| DELL240607C00110000 | 2024-05-15 10:38AM EDT | 110.00 | 35.54 | 37.30 | 38.00 | +11.29 | +46.56% | 20 | 40 | 81.59% |
| DELL240607C00111000 | 2024-05-01 11:58AM EDT | 111.00 | 13.10 | 36.40 | 37.00 | 0.00 | - | - | 7 | 80.54% |
| DELL240607C00112000 | 2024-05-09 3:50PM EDT | 112.00 | 22.15 | 35.30 | 36.00 | 0.00 | - | 120 | 120 | 77.56% |
| DELL240607C00113000 | 2024-05-13 2:30PM EDT | 113.00 | 21.00 | 34.10 | 36.90 | 0.00 | - | 1 | 1 | 89.45% |
| DELL240607C00115000 | 2024-05-13 10:55AM EDT | 115.00 | 19.38 | 32.00 | 33.80 | 0.00 | - | 2 | 17 | 75.90% |
| DELL240607C00116000 | 2024-04-29 10:45AM EDT | 116.00 | 15.80 | 31.80 | 32.20 | 0.00 | - | 2 | 1 | 75.44% |
| DELL240607C00117000 | 2024-05-10 3:55PM EDT | 117.00 | 18.82 | 31.00 | 31.40 | 0.00 | - | 1 | 6 | 76.37% |
| DELL240607C00118000 | 2024-05-08 9:57AM EDT | 118.00 | 16.10 | 29.80 | 30.50 | 0.00 | - | - | 12 | 73.51% |
| DELL240607C00119000 | 2024-05-10 12:57PM EDT | 119.00 | 17.10 | 29.20 | 29.60 | 0.00 | - | 1 | 1 | 74.88% |
| DELL240607C00120000 | 2024-05-15 1:37PM EDT | 120.00 | 27.50 | 26.40 | 28.80 | +11.37 | +70.49% | 5 | 131 | 60.96% |
| DELL240607C00121000 | 2024-05-02 11:03AM EDT | 121.00 | 9.80 | 27.40 | 27.80 | 0.00 | - | - | 2 | 73.10% |
| DELL240607C00122000 | 2024-05-15 11:53AM EDT | 122.00 | 26.30 | 26.60 | 27.00 | +11.40 | +76.51% | 1 | 8 | 73.32% |
| DELL240607C00123000 | 2024-05-14 11:04AM EDT | 123.00 | 14.47 | 25.80 | 26.50 | 0.00 | - | 2 | 0 | 75.07% |
| DELL240607C00124000 | 2024-05-02 1:21PM EDT | 124.00 | 8.99 | 24.90 | 26.00 | 0.00 | - | 1 | 13 | 75.98% |
| DELL240607C00125000 | 2024-05-13 3:48PM EDT | 125.00 | 20.00 | 24.10 | 24.50 | +8.00 | +66.67% | 160 | 170 | 72.07% |
| DELL240607C00126000 | 2024-05-13 1:50PM EDT | 126.00 | 11.65 | 22.50 | 23.70 | 0.00 | - | 1 | 1 | 67.65% |
| DELL240607C00127000 | 2024-05-14 10:11AM EDT | 127.00 | 11.40 | 22.50 | 22.80 | 0.00 | - | 6 | 26 | 70.92% |
| DELL240607C00128000 | 2024-05-15 11:15AM EDT | 128.00 | 21.00 | 21.80 | 22.10 | +8.50 | +68.00% | 2 | 11 | 71.41% |
| DELL240607C00129000 | 2024-05-14 2:36PM EDT | 129.00 | 11.53 | 19.90 | 22.30 | 0.00 | - | 2 | 15 | 70.36% |
| DELL240607C00130000 | 2024-05-15 12:53PM EDT | 130.00 | 20.58 | 18.60 | 20.50 | +10.14 | +97.13% | 15 | 60 | 62.84% |
| DELL240607C00131000 | 2024-05-15 10:01AM EDT | 131.00 | 15.50 | 18.80 | 20.10 | +4.82 | +45.13% | 1 | 9 | 68.51% |
| DELL240607C00132000 | 2024-05-15 12:50PM EDT | 132.00 | 18.99 | 18.80 | 19.10 | +10.09 | +113.37% | 6 | 6 | 70.20% |
| DELL240607C00133000 | 2024-05-15 1:54PM EDT | 133.00 | 18.20 | 18.10 | 18.40 | +8.65 | +90.58% | 2 | 32 | 70.06% |
| DELL240607C00134000 | 2024-05-14 12:13PM EDT | 134.00 | 8.55 | 17.40 | 17.70 | 0.00 | - | 3 | 44 | 69.80% |
| DELL240607C00135000 | 2024-05-15 2:06PM EDT | 135.00 | 17.00 | 16.80 | 17.10 | +8.34 | +96.30% | 93 | 86 | 70.20% |
| DELL240607C00136000 | 2024-05-15 9:48AM EDT | 136.00 | 12.60 | 16.10 | 16.40 | +4.83 | +62.16% | 10 | 3 | 69.71% |
| DELL240607C00137000 | 2024-05-15 11:15AM EDT | 137.00 | 14.66 | 15.40 | 15.70 | +7.16 | +95.47% | 22 | 14 | 69.14% |
| DELL240607C00139000 | 2024-05-14 3:55PM EDT | 139.00 | 12.50 | 14.20 | 14.50 | +5.50 | +78.57% | 1 | 3 | 69.14% |
| DELL240607C00140000 | 2024-05-15 2:12PM EDT | 140.00 | 13.72 | 13.60 | 14.00 | +7.14 | +108.51% | 161 | 57 | 69.32% |
| DELL240607C00141000 | 2024-05-15 11:15AM EDT | 141.00 | 12.26 | 12.60 | 13.40 | +6.86 | +127.04% | 12 | 5 | 67.64% |
| DELL240607C00142000 | 2024-05-15 1:58PM EDT | 142.00 | 12.80 | 12.10 | 12.90 | +7.73 | +152.47% | 13 | 5 | 67.97% |
| DELL240607C00144000 | 2024-05-15 11:29AM EDT | 144.00 | 10.85 | 11.60 | 11.80 | +5.81 | +115.28% | 2 | 9 | 69.63% |
| DELL240607C00145000 | 2024-05-15 2:03PM EDT | 145.00 | 11.30 | 11.00 | 11.30 | +6.50 | +135.42% | 45 | 46 | 69.28% |
| DELL240607C00150000 | 2024-05-15 1:17PM EDT | 150.00 | 9.00 | 8.80 | 9.00 | +5.38 | +148.62% | 134 | 71 | 69.32% |
| DELL240607C00155000 | 2024-05-15 2:12PM EDT | 155.00 | 7.00 | 6.90 | 7.10 | +4.25 | +154.55% | 94 | 119 | 69.28% |
| DELL240607C00160000 | 2024-05-15 2:01PM EDT | 160.00 | 5.44 | 5.30 | 5.60 | +3.62 | +198.90% | 104 | 163 | 69.34% |
| DELL240607C00165000 | 2024-05-15 11:53AM EDT | 165.00 | 4.00 | 4.10 | 4.30 | +2.80 | +233.33% | 11 | 11 | 69.43% |
| DELL240607C00170000 | 2024-05-15 11:39AM EDT | 170.00 | 3.00 | 3.10 | 3.30 | +2.21 | +279.75% | 29 | 10 | 69.51% |
| DELL240607C00180000 | 2024-05-15 1:21PM EDT | 180.00 | 1.80 | 1.75 | 1.90 | +1.25 | +227.27% | 4 | 2 | 69.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00090000 | 2024-05-15 1:40PM EDT | 90.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 153 | 10 | 90.82% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 95.00 | 0.60 | 0.05 | 2.25 | 0.00 | - | 5 | 4 | 116.70% |
| DELL240607P00100000 | 2024-05-14 10:17AM EDT | 100.00 | 0.31 | 0.05 | 1.75 | -0.26 | -45.61% | 7 | 54 | 99.51% |
| DELL240607P00105000 | 2024-05-15 11:26AM EDT | 105.00 | 0.45 | 0.10 | 0.90 | -0.30 | -40.00% | 9 | 53 | 78.42% |
| DELL240607P00106000 | 2024-05-09 12:22PM EDT | 106.00 | 0.95 | 0.15 | 2.45 | 0.00 | - | 1 | 7 | 95.26% |
| DELL240607P00107000 | 2024-05-13 10:08AM EDT | 107.00 | 0.81 | 0.05 | 1.85 | 0.00 | - | 1 | 7 | 86.08% |
| DELL240607P00108000 | 2024-05-14 9:59AM EDT | 108.00 | 1.15 | 0.25 | 1.30 | 0.00 | - | 1 | 4 | 80.13% |
| DELL240607P00109000 | 2024-05-01 3:29PM EDT | 109.00 | 3.90 | 0.05 | 1.15 | 0.00 | - | - | 1 | 73.83% |
| DELL240607P00110000 | 2024-05-15 11:29AM EDT | 110.00 | 0.40 | 0.35 | 0.85 | -0.85 | -68.00% | 9 | 18 | 71.97% |
| DELL240607P00111000 | 2024-05-15 11:29AM EDT | 111.00 | 0.60 | 0.50 | 0.65 | -0.83 | -58.04% | 1 | 13 | 69.48% |
| DELL240607P00112000 | 2024-05-15 1:41PM EDT | 112.00 | 0.70 | 0.55 | 0.75 | -0.75 | -51.72% | 9 | 21 | 69.48% |
| DELL240607P00113000 | 2024-05-15 1:11PM EDT | 113.00 | 0.68 | 0.60 | 0.70 | -1.07 | -61.14% | 1 | 15 | 67.63% |
| DELL240607P00114000 | 2024-05-15 2:12PM EDT | 114.00 | 0.74 | 0.70 | 0.80 | -1.56 | -67.83% | 2 | 4 | 68.02% |
| DELL240607P00115000 | 2024-05-15 9:56AM EDT | 115.00 | 0.81 | 0.75 | 0.85 | -1.19 | -59.50% | 12 | 211 | 67.19% |
| DELL240607P00116000 | 2024-05-10 2:42PM EDT | 116.00 | 2.50 | 0.85 | 0.95 | 0.00 | - | 2 | 13 | 67.24% |
| DELL240607P00117000 | 2024-05-15 1:41PM EDT | 117.00 | 1.10 | 0.95 | 1.05 | -2.13 | -65.94% | 51 | 10 | 67.14% |
| DELL240607P00118000 | 2024-05-13 1:52PM EDT | 118.00 | 1.08 | 1.05 | 1.20 | -1.92 | -64.00% | 2 | 24 | 67.29% |
| DELL240607P00119000 | 2024-05-15 11:08AM EDT | 119.00 | 1.30 | 1.15 | 1.25 | -2.70 | -67.50% | 1 | 3 | 66.50% |
| DELL240607P00120000 | 2024-05-15 1:42PM EDT | 120.00 | 1.39 | 1.20 | 1.35 | -1.66 | -54.43% | 8 | 75 | 65.65% |
| DELL240607P00121000 | 2024-04-29 10:49AM EDT | 121.00 | 6.50 | 1.40 | 1.50 | 0.00 | - | - | 1 | 66.14% |
| DELL240607P00122000 | 2024-05-13 1:05PM EDT | 122.00 | 4.05 | 1.50 | 1.65 | 0.00 | - | 10 | 35 | 65.77% |
| DELL240607P00123000 | 2024-05-14 9:58AM EDT | 123.00 | 2.45 | 1.65 | 1.85 | -2.50 | -50.51% | 1 | 33 | 65.92% |
| DELL240607P00124000 | 2024-05-07 3:53PM EDT | 124.00 | 6.93 | 1.80 | 1.95 | 0.00 | - | 3 | 18 | 65.31% |
| DELL240607P00125000 | 2024-05-15 12:55PM EDT | 125.00 | 2.05 | 2.00 | 2.15 | -2.55 | -55.43% | 11 | 125 | 65.48% |
| DELL240607P00128000 | 2024-05-15 10:40AM EDT | 128.00 | 3.10 | 2.60 | 2.90 | -4.20 | -57.53% | 1 | 14 | 65.82% |
| DELL240607P00129000 | 2024-05-14 3:31PM EDT | 129.00 | 5.90 | 2.80 | 3.00 | 0.00 | - | 1 | 111 | 64.93% |
| DELL240607P00130000 | 2024-05-15 1:01PM EDT | 130.00 | 3.14 | 3.10 | 3.30 | -3.56 | -53.13% | 14 | 15 | 65.36% |
| DELL240607P00131000 | 2024-05-15 1:32PM EDT | 131.00 | 3.70 | 3.30 | 3.50 | -4.60 | -55.42% | 8 | 6 | 64.72% |
| DELL240607P00132000 | 2024-05-15 12:51PM EDT | 132.00 | 3.79 | 3.60 | 3.80 | -4.57 | -54.67% | 8 | 17 | 64.87% |
| DELL240607P00133000 | 2024-05-15 9:41AM EDT | 133.00 | 5.35 | 3.90 | 4.10 | -3.70 | -40.88% | 2 | 2 | 64.87% |
| DELL240607P00134000 | 2024-05-14 3:31PM EDT | 134.00 | 8.30 | 4.20 | 4.40 | 0.00 | - | 4 | 3 | 64.75% |
| DELL240607P00135000 | 2024-05-15 12:48PM EDT | 135.00 | 4.71 | 4.50 | 4.80 | -4.33 | -47.90% | 5 | 2 | 64.89% |
| DELL240607P00140000 | 2024-05-15 12:52PM EDT | 140.00 | 6.53 | 6.50 | 6.70 | -5.67 | -46.48% | 33 | 6 | 65.21% |
© 2024 Yahoo. All rights reserved.