Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | +0.01 | +20.00% | 3 | 33 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 90.00 | 0.05 | -0.05 | -50.00% | 3 | 20 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.25 | 0.00 | - | 5 | 9 |
| 40.30 | +6.45 | +19.05% | 2 | 5 | 100.00 | 0.11 | -0.01 | -8.33% | 1 | 67 |
| - | - | - | - | - | 105.00 | 0.13 | -0.02 | -16.67% | 88 | 201 |
| 22.00 | 0.00 | - | 1 | 2 | 110.00 | 0.15 | -0.05 | -25.00% | 24 | 2,692 |
| 26.30 | +6.70 | +34.18% | 7 | 11 | 115.00 | 0.18 | -0.27 | -57.45% | 39 | 197 |
| 21.50 | +4.50 | +26.47% | 1 | 14 | 120.00 | 0.27 | -0.38 | -58.46% | 39 | 1,486 |
| - | - | - | - | - | 121.00 | 0.70 | 0.00 | - | 10 | 8 |
| 14.01 | 0.00 | - | - | 1 | 122.00 | 0.42 | -0.88 | -67.69% | 2 | 27 |
| - | - | - | - | - | 123.00 | 0.50 | -1.03 | -67.32% | 11 | 28 |
| - | - | - | - | - | 124.00 | 0.50 | -0.80 | -61.54% | 32 | 50 |
| 18.33 | +6.69 | +57.47% | 11 | 134 | 125.00 | 0.63 | -1.08 | -63.16% | 28 | 228 |
| 17.25 | +6.90 | +66.67% | 1 | 3 | 126.00 | 0.70 | -1.61 | -69.70% | 14 | 35 |
| 10.13 | 0.00 | - | - | 1 | 127.00 | 0.74 | -0.84 | -53.16% | 14 | 64 |
| 7.20 | 0.00 | - | 100 | 111 | 128.00 | 0.89 | -2.01 | -69.31% | 44 | 37 |
| 9.30 | 0.00 | - | 3 | 15 | 129.00 | 1.05 | -1.55 | -58.49% | 48 | 104 |
| 15.39 | +7.39 | +92.38% | 96 | 267 | 130.00 | 1.25 | -1.78 | -58.75% | 66 | 459 |
| 13.04 | +7.34 | +128.77% | 44 | 115 | 131.00 | 1.39 | -2.41 | -63.42% | 128 | 132 |
| 12.65 | +6.65 | +110.83% | 17 | 81 | 132.00 | 1.40 | -2.82 | -66.82% | 126 | 152 |
| 11.88 | +5.58 | +88.57% | 49 | 97 | 133.00 | 1.85 | -2.95 | -61.46% | 37 | 80 |
| 10.75 | +5.15 | +91.96% | 55 | 114 | 134.00 | 2.00 | -2.70 | -57.45% | 41 | 32 |
| 9.70 | +4.15 | +74.77% | 360 | 641 | 135.00 | 2.44 | -4.06 | -62.46% | 305 | 1,286 |
| 9.20 | +4.45 | +93.68% | 140 | 166 | 136.00 | 2.57 | -4.05 | -61.18% | 110 | 156 |
| 8.40 | +3.90 | +86.67% | 1,097 | 885 | 137.00 | 3.12 | -4.68 | -60.00% | 26 | 52 |
| 7.70 | +3.89 | +102.10% | 89 | 263 | 138.00 | 3.48 | -4.42 | -55.95% | 23 | 13 |
| 7.30 | +3.60 | +97.30% | 129 | 183 | 139.00 | 3.80 | -5.40 | -58.70% | 37 | 17 |
| 6.40 | +3.40 | +113.33% | 913 | 1,152 | 140.00 | 4.50 | -3.97 | -46.87% | 495 | 248 |
| 6.30 | +3.20 | +103.23% | 176 | 635 | 141.00 | 4.86 | -3.20 | -39.70% | 1,279 | 63 |
| 5.80 | +3.20 | +123.08% | 83 | 114 | 142.00 | 5.40 | -3.64 | -40.27% | 7 | 13 |
| 5.10 | +2.75 | +117.02% | 97 | 74 | 143.00 | 5.90 | -5.47 | -48.11% | 8 | 10 |
| 4.80 | +2.60 | +118.18% | 383 | 69 | 144.00 | 6.50 | -9.35 | -58.99% | 2 | 13 |
| 4.39 | +2.44 | +125.13% | 464 | 162 | 145.00 | 6.55 | -5.65 | -46.31% | 41 | 34 |
| 3.55 | +2.25 | +173.08% | 36 | 162 | 146.00 | 13.28 | 0.00 | - | 1 | 4 |
| 3.70 | +2.00 | +117.65% | 9 | 35 | 147.00 | 11.49 | 0.00 | - | 25 | 25 |
| 3.35 | +2.20 | +191.30% | 11 | 75 | 148.00 | 14.90 | 0.00 | - | 5 | 17 |
| 3.60 | +2.41 | +202.52% | 3 | 36 | 149.00 | 15.30 | 0.00 | - | 3 | 24 |
| 2.77 | +1.62 | +140.87% | 378 | 629 | 150.00 | 9.50 | -7.70 | -44.77% | 14 | 70 |
| 2.45 | +1.60 | +188.24% | 113 | 426 | 152.50 | 20.51 | 0.00 | - | 2 | 32 |
| 1.90 | +1.25 | +192.31% | 297 | 314 | 155.00 | 17.90 | -5.01 | -21.87% | 1 | 56 |
| 1.60 | +1.10 | +220.00% | 22 | 220 | 157.50 | 22.10 | 0.00 | - | 2 | 17 |
| 1.05 | +0.55 | +100.00% | 147 | 87 | 160.00 | 18.50 | -8.90 | -32.48% | 10 | 10 |
| 0.60 | +0.25 | +71.43% | 2 | 38 | 162.50 | 30.52 | 0.00 | - | 1 | 21 |
| 0.70 | +0.39 | +84.78% | 80 | 723 | 165.00 | 30.80 | 0.00 | - | 1 | 2 |
| 0.55 | +0.30 | +85.71% | 7 | 71 | 167.50 | 32.10 | 0.00 | - | 1 | 0 |
| 0.55 | +0.28 | +103.70% | 412 | 382 | 170.00 | 35.40 | 0.00 | - | 2 | 0 |
| 0.35 | -0.05 | -12.50% | 281 | 305 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.30 | +0.14 | +87.50% | 6 | 193 | 175.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 16 | 22 | 177.50 | - | - | - | - | - |
| 0.29 | +0.18 | +163.64% | 4 | 136 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 3 | 15 | 182.50 | - | - | - | - | - |
| 0.16 | +0.07 | +77.78% | 3 | 29 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.13 | -10.07 | -98.73% | 10 | 1 | 187.50 | - | - | - | - | - |
| 0.20 | -0.25 | -55.56% | 13 | 42 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 34 | 86 | 192.50 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 14 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 367 | 200.00 | - | - | - | - | - |
| 0.10 | -0.08 | -44.44% | 1 | 5 | 205.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 13 | 210.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 215.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 7 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 41 | 225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 28 | 230.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 153 | 277 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.