Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00116000 | 2024-05-24 2:28PM EDT | 116.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00117000 | 2024-05-28 12:19PM EDT | 117.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DELL240628C00119000 | 2024-05-17 3:46PM EDT | 119.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DELL240628C00120000 | 2024-05-28 1:04PM EDT | 120.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DELL240628C00121000 | 2024-05-24 10:26AM EDT | 121.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240628C00123000 | 2024-05-15 12:19PM EDT | 123.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL240628C00125000 | 2024-05-23 11:31AM EDT | 125.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240628C00126000 | 2024-05-24 1:02PM EDT | 126.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240628C00127000 | 2024-05-23 10:04AM EDT | 127.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240628C00130000 | 2024-05-24 3:01PM EDT | 130.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DELL240628C00131000 | 2024-05-14 3:42PM EDT | 131.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00132000 | 2024-05-20 1:52PM EDT | 132.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DELL240628C00134000 | 2024-05-22 1:59PM EDT | 134.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DELL240628C00135000 | 2024-05-28 1:04PM EDT | 135.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240628C00136000 | 2024-05-17 9:37AM EDT | 136.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DELL240628C00137000 | 2024-05-17 10:15AM EDT | 137.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DELL240628C00138000 | 2024-05-17 10:08AM EDT | 138.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL240628C00139000 | 2024-05-23 9:30AM EDT | 139.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| DELL240628C00140000 | 2024-05-28 12:11PM EDT | 140.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DELL240628C00141000 | 2024-05-23 9:47AM EDT | 141.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| DELL240628C00143000 | 2024-05-28 12:37PM EDT | 143.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| DELL240628C00144000 | 2024-05-20 2:37PM EDT | 144.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DELL240628C00145000 | 2024-05-28 3:21PM EDT | 145.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| DELL240628C00146000 | 2024-05-23 12:24PM EDT | 146.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 0.00% |
| DELL240628C00147000 | 2024-05-28 2:12PM EDT | 147.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DELL240628C00148000 | 2024-05-23 12:30PM EDT | 148.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DELL240628C00149000 | 2024-05-28 12:45PM EDT | 149.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DELL240628C00150000 | 2024-05-28 3:53PM EDT | 150.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 33 | 150 | 0.00% |
| DELL240628C00152500 | 2024-05-28 11:58AM EDT | 152.50 | 21.29 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DELL240628C00155000 | 2024-05-28 3:45PM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 0.00% |
| DELL240628C00157500 | 2024-05-28 1:31PM EDT | 157.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| DELL240628C00160000 | 2024-05-28 3:52PM EDT | 160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 64 | 267 | 0.00% |
| DELL240628C00162500 | 2024-05-28 2:34PM EDT | 162.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| DELL240628C00165000 | 2024-05-28 3:51PM EDT | 165.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 214 | 137 | 0.00% |
| DELL240628C00167500 | 2024-05-28 3:40PM EDT | 167.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 57 | 40 | 0.78% |
| DELL240628C00170000 | 2024-05-28 3:49PM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 105 | 83 | 1.56% |
| DELL240628C00175000 | 2024-05-28 3:52PM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 94 | 85 | 3.13% |
| DELL240628C00180000 | 2024-05-28 3:57PM EDT | 180.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 102 | 91 | 6.25% |
| DELL240628C00185000 | 2024-05-28 1:52PM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 6.25% |
| DELL240628C00190000 | 2024-05-28 11:15AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| DELL240628C00195000 | 2024-05-28 3:42PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 122 | 140 | 12.50% |
| DELL240628C00200000 | 2024-05-28 2:43PM EDT | 200.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 34 | 151 | 12.50% |
| DELL240628C00205000 | 2024-05-24 11:52AM EDT | 205.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| DELL240628C00210000 | 2024-05-28 11:53AM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DELL240628C00215000 | 2024-05-28 2:43PM EDT | 215.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| DELL240628C00225000 | 2024-05-28 12:41PM EDT | 225.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DELL240628P00090000 | 2024-05-21 11:01AM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DELL240628P00100000 | 2024-05-28 2:24PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| DELL240628P00105000 | 2024-05-28 2:25PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DELL240628P00110000 | 2024-05-20 2:42PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| DELL240628P00115000 | 2024-05-24 10:28AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| DELL240628P00116000 | 2024-05-23 3:23PM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| DELL240628P00117000 | 2024-05-28 10:22AM EDT | 117.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| DELL240628P00118000 | 2024-05-24 10:16AM EDT | 118.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DELL240628P00119000 | 2024-05-24 11:15AM EDT | 119.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| DELL240628P00120000 | 2024-05-28 2:11PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| DELL240628P00121000 | 2024-05-23 2:58PM EDT | 121.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DELL240628P00122000 | 2024-05-21 10:50AM EDT | 122.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| DELL240628P00123000 | 2024-05-28 9:32AM EDT | 123.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DELL240628P00124000 | 2024-05-16 2:47PM EDT | 124.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DELL240628P00125000 | 2024-05-24 1:05PM EDT | 125.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| DELL240628P00126000 | 2024-05-24 1:05PM EDT | 126.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| DELL240628P00127000 | 2024-05-21 11:06AM EDT | 127.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| DELL240628P00128000 | 2024-05-28 9:34AM EDT | 128.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DELL240628P00129000 | 2024-05-21 1:31PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| DELL240628P00130000 | 2024-05-28 3:37PM EDT | 130.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 12.50% |
| DELL240628P00131000 | 2024-05-28 11:16AM EDT | 131.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| DELL240628P00132000 | 2024-05-28 2:16PM EDT | 132.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DELL240628P00133000 | 2024-05-28 12:35PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| DELL240628P00134000 | 2024-05-24 10:04AM EDT | 134.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| DELL240628P00135000 | 2024-05-28 3:18PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 12.50% |
| DELL240628P00136000 | 2024-05-24 3:32PM EDT | 136.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| DELL240628P00137000 | 2024-05-28 12:40PM EDT | 137.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DELL240628P00138000 | 2024-05-24 9:36AM EDT | 138.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DELL240628P00139000 | 2024-05-23 10:47AM EDT | 139.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| DELL240628P00140000 | 2024-05-28 2:47PM EDT | 140.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 12.50% |
| DELL240628P00141000 | 2024-05-23 12:51PM EDT | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| DELL240628P00142000 | 2024-05-28 9:44AM EDT | 142.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DELL240628P00143000 | 2024-05-24 11:35AM EDT | 143.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| DELL240628P00144000 | 2024-05-23 12:52PM EDT | 144.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DELL240628P00145000 | 2024-05-28 3:18PM EDT | 145.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| DELL240628P00146000 | 2024-05-28 12:56PM EDT | 146.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| DELL240628P00147000 | 2024-05-23 11:46AM EDT | 147.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DELL240628P00148000 | 2024-05-23 9:35AM EDT | 148.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| DELL240628P00149000 | 2024-05-28 1:32PM EDT | 149.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DELL240628P00150000 | 2024-05-28 1:58PM EDT | 150.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 29 | 86 | 6.25% |
| DELL240628P00152500 | 2024-05-28 1:06PM EDT | 152.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 6.25% |
| DELL240628P00155000 | 2024-05-28 2:39PM EDT | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 6.25% |
| DELL240628P00157500 | 2024-05-28 3:48PM EDT | 157.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 43 | 40 | 3.13% |
| DELL240628P00160000 | 2024-05-28 3:48PM EDT | 160.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 3.13% |
| DELL240628P00162500 | 2024-05-28 12:55PM EDT | 162.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| DELL240628P00165000 | 2024-05-28 3:57PM EDT | 165.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 114 | 94 | 0.78% |
| DELL240628P00167500 | 2024-05-28 1:54PM EDT | 167.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 12 | 0.00% |
| DELL240628P00170000 | 2024-05-28 9:55AM EDT | 170.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DELL240628P00175000 | 2024-05-28 2:53PM EDT | 175.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.