Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 1 | 1 |
| 63.83 | 0.00 | - | - | 1 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.05 | -0.55 | -91.67% | 3 | 3 |
| 28.30 | 0.00 | - | 1 | 1 | 100.00 | 0.10 | 0.00 | - | 15 | 26 |
| 42.79 | 0.00 | - | - | 0 | 105.00 | 0.13 | -0.25 | -65.79% | 3 | 16 |
| - | - | - | - | - | 106.00 | 1.13 | 0.00 | - | - | 10 |
| - | - | - | - | - | 107.00 | 0.28 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 108.00 | 1.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 109.00 | 1.35 | 0.00 | - | - | 10 |
| 48.97 | 0.00 | - | - | 2 | 110.00 | 0.45 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 111.00 | 0.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 112.00 | 0.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 113.00 | 0.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 114.00 | 0.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 115.00 | 0.25 | -0.10 | -28.57% | 7 | 12 |
| - | - | - | - | - | 116.00 | 0.55 | 0.00 | - | 18 | 56 |
| - | - | - | - | - | 117.00 | 0.83 | +0.18 | +27.69% | 6 | 23 |
| 13.80 | 0.00 | - | - | 1 | 118.00 | 0.70 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 119.00 | 0.80 | 0.00 | - | - | 9 |
| 26.87 | 0.00 | - | 1 | 12 | 120.00 | 0.90 | +0.47 | +109.30% | 12 | 46 |
| - | - | - | - | - | 121.00 | 1.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 122.00 | 9.05 | 0.00 | - | - | 2 |
| 15.19 | 0.00 | - | 2 | 37 | 123.00 | 0.63 | -0.12 | -16.00% | 1 | 16 |
| 41.90 | +11.25 | +36.70% | 5 | 7 | 124.00 | 0.60 | 0.00 | - | 2 | 6 |
| 25.37 | 0.00 | - | 2 | 13 | 125.00 | 0.75 | 0.00 | - | 1 | 13 |
| 25.06 | 0.00 | - | 2 | 8 | 126.00 | 1.67 | 0.00 | - | 1 | 14 |
| 35.60 | +10.48 | +41.72% | 8 | 2 | 127.00 | 1.44 | 0.00 | - | 22 | 48 |
| 10.55 | 0.00 | - | - | 1 | 128.00 | 2.06 | 0.00 | - | - | 2 |
| 20.20 | 0.00 | - | 1 | 9 | 129.00 | 1.35 | 0.00 | - | 1 | 1 |
| 35.55 | +12.15 | +51.92% | 6 | 14 | 130.00 | 0.79 | -0.86 | -52.12% | 11 | 458 |
| 20.41 | 0.00 | - | 1 | 1 | 131.00 | 1.05 | -1.80 | -63.16% | 75 | 9 |
| 21.60 | 0.00 | - | 2 | 2 | 132.00 | 3.80 | 0.00 | - | 3 | 5 |
| 27.00 | 0.00 | - | 1 | 3 | 133.00 | 1.40 | -0.75 | -34.88% | 100 | 21 |
| 9.50 | 0.00 | - | 11 | 11 | 134.00 | 3.38 | 0.00 | - | 1 | 2 |
| 25.10 | 0.00 | - | 1 | 22 | 135.00 | 1.50 | -0.95 | -38.78% | 15 | 52 |
| 8.87 | 0.00 | - | 12 | 7 | 136.00 | 1.60 | -1.61 | -50.16% | 1 | 13 |
| 24.00 | 0.00 | - | 3 | 1 | 137.00 | 1.85 | -3.02 | -62.01% | 2 | 13 |
| 24.50 | +9.25 | +60.66% | 5 | 10 | 138.00 | 1.55 | -3.80 | -71.03% | 20 | 27 |
| 14.33 | 0.00 | - | 1 | 3 | 139.00 | 2.20 | 0.00 | - | 1 | 4 |
| 28.30 | +9.00 | +46.63% | 2 | 74 | 140.00 | 2.40 | -1.35 | -36.00% | 52 | 232 |
| 22.10 | +8.83 | +66.54% | 5 | 6 | 141.00 | 2.58 | -2.17 | -45.68% | 2 | 19 |
| 18.73 | +4.63 | +32.84% | 1 | 9 | 142.00 | 4.30 | 0.00 | - | 2 | 2 |
| 13.70 | 0.00 | - | 4 | 13 | 143.00 | 3.16 | -0.64 | -16.84% | 7 | 2 |
| 18.30 | 0.00 | - | 3 | 10 | 144.00 | 3.80 | -0.20 | -5.00% | 1 | 11 |
| 20.06 | +5.66 | +39.31% | 18 | 30 | 145.00 | 3.30 | -3.01 | -47.70% | 43 | 66 |
| 19.26 | +6.64 | +52.61% | 15 | 13 | 146.00 | 3.99 | -2.23 | -35.85% | 4 | 13 |
| 20.67 | +7.99 | +63.01% | 8 | 24 | 147.00 | 3.60 | -2.34 | -39.39% | 2 | 22 |
| 17.00 | +2.89 | +20.48% | 8 | 59 | 148.00 | 4.00 | -1.30 | -24.53% | 1 | 46 |
| 15.79 | -0.35 | -2.17% | 3 | 27 | 149.00 | 5.70 | -1.04 | -15.43% | 15 | 3 |
| 15.70 | +5.32 | +51.25% | 17 | 71 | 150.00 | 5.43 | -2.27 | -29.48% | 65 | 63 |
| 14.90 | +4.40 | +41.90% | 20 | 73 | 152.50 | 5.20 | -3.58 | -40.77% | 13 | 28 |
| 13.34 | +5.17 | +63.28% | 81 | 150 | 155.00 | 7.48 | -2.82 | -27.38% | 42 | 48 |
| 11.70 | +3.89 | +49.81% | 85 | 49 | 157.50 | 8.10 | -2.26 | -21.81% | 9 | 15 |
| 10.80 | +3.70 | +52.11% | 1,100 | 131 | 160.00 | 9.30 | -3.70 | -28.46% | 30 | 3 |
| 9.70 | +4.22 | +77.01% | 35 | 32 | 162.50 | 9.90 | -3.10 | -23.85% | 3 | 0 |
| 8.60 | +3.65 | +73.74% | 120 | 48 | 165.00 | 12.08 | -10.43 | -46.33% | 68 | 15 |
| 7.80 | +2.64 | +51.16% | 18 | 22 | 167.50 | 13.64 | -1.06 | -7.21% | 8 | 0 |
| 6.52 | +2.77 | +73.87% | 185 | 197 | 170.00 | 14.11 | -7.79 | -35.57% | 47 | 2 |
| 5.90 | +1.54 | +35.32% | 34 | 24 | 175.00 | - | - | - | - | - |
| 4.00 | +1.20 | +42.86% | 50 | 76 | 180.00 | 34.30 | 0.00 | - | 1 | 2 |
| 3.50 | +1.95 | +125.81% | 39 | 12 | 185.00 | - | - | - | - | - |
| 2.25 | -0.10 | -4.26% | 25 | 1 | 190.00 | - | - | - | - | - |
| 1.70 | +0.70 | +70.00% | 9 | 608 | 195.00 | 32.65 | -9.13 | -21.85% | 1 | 1 |
| 1.40 | +0.80 | +133.33% | 214 | 17 | 200.00 | - | - | - | - | - |
| 0.85 | +0.25 | +41.67% | 9 | 2 | 210.00 | - | - | - | - | - |
| 0.54 | -0.41 | -43.16% | 51 | 0 | 215.00 | - | - | - | - | - |
| 0.60 | -0.08 | -11.76% | 17 | 0 | 220.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 19 | 1 | 225.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.