Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 80.00 | 1.11 | 0.00 | - | - | 119 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 90.00 | 0.35 | +0.22 | +169.23% | 7 | 165 |
| - | - | - | - | - | 95.00 | 0.40 | -0.20 | -33.33% | 7 | 4 |
| 50.24 | 0.00 | - | 23 | 28 | 100.00 | 0.10 | -0.09 | -47.37% | 5 | 47 |
| 37.10 | 0.00 | - | 20 | 10 | 105.00 | 0.35 | 0.00 | - | 22 | 51 |
| - | - | - | - | - | 106.00 | 0.95 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 107.00 | 0.81 | 0.00 | - | 1 | 7 |
| 32.40 | 0.00 | - | 5 | 0 | 108.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 109.00 | 3.90 | 0.00 | - | - | 1 |
| 43.92 | 0.00 | - | 10 | 6 | 110.00 | 0.29 | -0.26 | -47.27% | 1 | 20 |
| 13.10 | 0.00 | - | - | 7 | 111.00 | 0.60 | 0.00 | - | 1 | 13 |
| 22.15 | 0.00 | - | 120 | 120 | 112.00 | 0.36 | -0.35 | -49.30% | 3 | 23 |
| 21.00 | 0.00 | - | 1 | 1 | 113.00 | 0.62 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 114.00 | 0.55 | 0.00 | - | 2 | 1 |
| 39.07 | 0.00 | - | 2 | 17 | 115.00 | 0.50 | 0.00 | - | 5 | 225 |
| 15.80 | 0.00 | - | 1 | 1 | 116.00 | 0.50 | -2.00 | -80.00% | 2 | 13 |
| 18.82 | 0.00 | - | 1 | 6 | 117.00 | 0.55 | -0.58 | -51.33% | 6 | 67 |
| 16.10 | 0.00 | - | - | 12 | 118.00 | 0.62 | -0.16 | -20.51% | 6 | 30 |
| 17.10 | 0.00 | - | 1 | 1 | 119.00 | 0.70 | -0.20 | -22.22% | 2 | 31 |
| 27.00 | 0.00 | - | 5 | 134 | 120.00 | 0.75 | -0.25 | -25.00% | 19 | 90 |
| 26.20 | -2.20 | -7.75% | 2 | 3 | 121.00 | 0.83 | 0.00 | - | 1 | 2 |
| 26.30 | 0.00 | - | 1 | 7 | 122.00 | 0.94 | -0.17 | -15.32% | 2 | 37 |
| 14.47 | 0.00 | - | 2 | 0 | 123.00 | 1.00 | -1.45 | -59.18% | 1 | 33 |
| 8.99 | 0.00 | - | 1 | 13 | 124.00 | 1.25 | -0.05 | -3.85% | 1 | 17 |
| 29.38 | 0.00 | - | 9 | 69 | 125.00 | 1.30 | -0.38 | -22.62% | 3 | 102 |
| 11.65 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 24.90 | 0.00 | - | 11 | 26 | 127.00 | 1.68 | -0.39 | -18.84% | 154 | 24 |
| 26.50 | 0.00 | - | 1 | 10 | 128.00 | 1.89 | -0.41 | -17.83% | 306 | 37 |
| 20.15 | 0.00 | - | 15 | 6 | 129.00 | 2.00 | -0.25 | -11.11% | 839 | 111 |
| 19.88 | -1.42 | -6.67% | 20 | 64 | 130.00 | 2.20 | -0.60 | -21.43% | 72 | 29 |
| 15.50 | 0.00 | - | 1 | 9 | 131.00 | 2.45 | -0.35 | -12.50% | 33 | 50 |
| 17.80 | 0.00 | - | 4 | 10 | 132.00 | 2.73 | -0.28 | -9.30% | 2 | 38 |
| 17.30 | 0.00 | - | 1 | 31 | 133.00 | 2.80 | -0.83 | -22.87% | 3 | 7 |
| 8.55 | 0.00 | - | 3 | 44 | 134.00 | 3.10 | -5.20 | -62.65% | 3 | 3 |
| 16.13 | +0.35 | +2.22% | 21 | 75 | 135.00 | 3.61 | -0.79 | -17.95% | 3 | 71 |
| 15.30 | -0.57 | -3.59% | 1 | 8 | 136.00 | 4.07 | -0.63 | -13.40% | 24 | 93 |
| 15.20 | +0.54 | +3.68% | 3 | 16 | 137.00 | 4.40 | 0.00 | - | 1 | 22 |
| 15.00 | 0.00 | - | - | 1 | 138.00 | 4.77 | -0.66 | -12.15% | 43 | 45 |
| 13.69 | -0.11 | -0.80% | 1 | 2 | 139.00 | 4.68 | -1.72 | -26.88% | 1 | 2 |
| 13.54 | +1.54 | +12.83% | 21 | 81 | 140.00 | 5.40 | -0.62 | -10.30% | 48 | 52 |
| 14.30 | 0.00 | - | 5 | 8 | 141.00 | 6.00 | +1.20 | +25.00% | 1 | 4 |
| 13.60 | 0.00 | - | 8 | 20 | 142.00 | 6.35 | +0.45 | +7.63% | 4 | 30 |
| 12.55 | +2.05 | +19.52% | 3 | 120 | 143.00 | 6.10 | -1.43 | -18.99% | 2 | 42 |
| 12.10 | +0.40 | +3.42% | 14 | 28 | 144.00 | 6.58 | -1.79 | -21.39% | 16 | 25 |
| 11.60 | +1.95 | +20.21% | 16 | 197 | 145.00 | 7.50 | -1.08 | -12.59% | 37 | 76 |
| 10.65 | +1.45 | +15.76% | 28 | 17 | 146.00 | 7.45 | -1.63 | -17.95% | 28 | 1 |
| 9.80 | +0.60 | +6.52% | 35 | 59 | 147.00 | 8.65 | +0.15 | +1.76% | 1 | 2 |
| 9.50 | +0.16 | +1.71% | 41 | 61 | 148.00 | 9.28 | -1.02 | -9.90% | 2 | 36 |
| 8.94 | -0.56 | -5.89% | 26 | 16 | 149.00 | 10.10 | 0.00 | - | 2 | 3 |
| 8.41 | +0.91 | +12.13% | 70 | 303 | 150.00 | 9.80 | -2.10 | -17.65% | 3 | 12 |
| 8.30 | +1.60 | +23.88% | 12 | 127 | 152.50 | 12.20 | 0.00 | - | 4 | 6 |
| 6.49 | +0.74 | +12.87% | 66 | 359 | 155.00 | 13.73 | 0.00 | - | 4 | 15 |
| 5.48 | +0.48 | +9.60% | 3 | 93 | 157.50 | 15.20 | 0.00 | - | 1 | 1 |
| 4.70 | +0.25 | +5.62% | 137 | 310 | 160.00 | 16.50 | 0.00 | - | 24 | 10 |
| 4.40 | +0.49 | +12.53% | 206 | 117 | 162.50 | - | - | - | - | - |
| 3.61 | +0.31 | +9.39% | 19 | 96 | 165.00 | 21.20 | 0.00 | - | - | 2 |
| 3.48 | +0.38 | +12.26% | 15 | 41 | 167.50 | - | - | - | - | - |
| 2.57 | +0.22 | +9.36% | 32 | 766 | 170.00 | - | - | - | - | - |
| 1.89 | -0.10 | -5.03% | 3 | 10 | 175.00 | - | - | - | - | - |
| 1.38 | -0.37 | -21.14% | 3 | 25 | 180.00 | - | - | - | - | - |
| 1.05 | -0.25 | -19.23% | 3 | 13 | 185.00 | - | - | - | - | - |
| 0.95 | +0.20 | +26.67% | 8 | 5 | 190.00 | - | - | - | - | - |
| 0.50 | -0.15 | -23.08% | 1 | 7 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.