Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 40 | 146 |
| 36.60 | 0.00 | - | - | 0 | 95.00 | 0.05 | 0.00 | - | 5 | 53 |
| 41.90 | 0.00 | - | 5 | 7 | 100.00 | 0.05 | 0.00 | - | 10 | 121 |
| - | - | - | - | - | 105.00 | 0.06 | +0.03 | +100.00% | 32 | 124 |
| 30.90 | +0.90 | +3.00% | 10 | 3 | 110.00 | 0.03 | 0.00 | - | 3 | 2,710 |
| 31.25 | 0.00 | - | 22 | 26 | 115.00 | 0.04 | -0.01 | -20.00% | 3 | 367 |
| 17.01 | -2.54 | -12.99% | 17 | 88 | 120.00 | 0.05 | -0.04 | -44.44% | 34 | 1,714 |
| - | - | - | - | - | 121.00 | 0.15 | 0.00 | - | 45 | 49 |
| 30.17 | 0.00 | - | 1 | 1 | 122.00 | 0.09 | -0.05 | -35.71% | 31 | 71 |
| - | - | - | - | - | 123.00 | 0.10 | 0.00 | - | 30 | 72 |
| 18.10 | 0.00 | - | - | 3 | 124.00 | 0.10 | 0.00 | - | 32 | 90 |
| 12.34 | -2.26 | -15.48% | 25 | 137 | 125.00 | 0.10 | 0.00 | - | 63 | 284 |
| 14.72 | 0.00 | - | 5 | 8 | 126.00 | 0.10 | -0.05 | -33.33% | 114 | 153 |
| 12.05 | -0.07 | -0.58% | 1 | 3 | 127.00 | 0.16 | -0.10 | -38.46% | 226 | 127 |
| 12.30 | 0.00 | - | 2 | 113 | 128.00 | 0.20 | -0.02 | -9.09% | 127 | 1,911 |
| 9.40 | -2.60 | -21.67% | 1 | 14 | 129.00 | 0.30 | +0.06 | +25.00% | 573 | 308 |
| 8.42 | -1.28 | -13.20% | 39 | 237 | 130.00 | 0.35 | -0.05 | -12.50% | 655 | 1,526 |
| 6.65 | -4.35 | -39.55% | 5 | 127 | 131.00 | 0.52 | -0.08 | -13.33% | 837 | 308 |
| 6.90 | -2.20 | -24.18% | 22 | 73 | 132.00 | 0.65 | -0.05 | -7.14% | 612 | 2,268 |
| 5.80 | -3.30 | -36.26% | 13 | 87 | 133.00 | 0.82 | +0.01 | +1.23% | 102 | 2,019 |
| 5.20 | -1.35 | -20.61% | 77 | 100 | 134.00 | 1.10 | -0.05 | -4.35% | 308 | 194 |
| 4.60 | -1.21 | -20.83% | 229 | 418 | 135.00 | 1.40 | -0.04 | -2.78% | 1,590 | 1,854 |
| 3.90 | -1.90 | -32.76% | 202 | 279 | 136.00 | 1.75 | +0.03 | +1.74% | 351 | 495 |
| 3.30 | -2.18 | -39.78% | 607 | 506 | 137.00 | 2.15 | +0.05 | +2.38% | 2,163 | 249 |
| 2.65 | -1.22 | -31.52% | 529 | 397 | 138.00 | 2.65 | 0.00 | - | 1,127 | 295 |
| 2.37 | -1.03 | -30.29% | 605 | 295 | 139.00 | 3.25 | +0.25 | +8.33% | 383 | 165 |
| 1.85 | -1.17 | -38.74% | 2,692 | 1,086 | 140.00 | 3.67 | +0.07 | +1.94% | 662 | 1,206 |
| 1.60 | -0.96 | -37.50% | 807 | 907 | 141.00 | 4.31 | +0.01 | +0.23% | 213 | 1,338 |
| 1.30 | -0.95 | -42.22% | 1,065 | 577 | 142.00 | 5.10 | +0.66 | +14.86% | 134 | 136 |
| 1.05 | -0.85 | -44.74% | 404 | 350 | 143.00 | 5.68 | +1.18 | +26.22% | 36 | 103 |
| 0.92 | -0.58 | -38.67% | 313 | 898 | 144.00 | 6.80 | +0.90 | +15.25% | 39 | 567 |
| 0.70 | -0.69 | -49.64% | 1,479 | 1,161 | 145.00 | 7.65 | +1.75 | +29.66% | 443 | 423 |
| 0.50 | -0.50 | -50.00% | 207 | 308 | 146.00 | 9.32 | +1.52 | +19.49% | 59 | 288 |
| 0.45 | -0.43 | -48.86% | 198 | 1,324 | 147.00 | 9.40 | +1.90 | +25.33% | 33 | 564 |
| 0.45 | -0.35 | -43.75% | 268 | 312 | 148.00 | 9.84 | +0.21 | +2.18% | 44 | 129 |
| 0.31 | -0.61 | -66.30% | 129 | 341 | 149.00 | 11.02 | +1.92 | +21.10% | 16 | 102 |
| 0.28 | -0.32 | -53.33% | 1,513 | 1,982 | 150.00 | 12.07 | +1.79 | +17.41% | 25 | 836 |
| 0.25 | -0.27 | -51.92% | 273 | 1,089 | 152.50 | 15.01 | +0.99 | +7.06% | 4 | 451 |
| 0.15 | -0.15 | -50.00% | 179 | 903 | 155.00 | 16.97 | +0.75 | +4.62% | 10 | 622 |
| 0.10 | -0.15 | -60.00% | 213 | 513 | 157.50 | 17.70 | 0.00 | - | 1 | 64 |
| 0.11 | -0.09 | -45.00% | 200 | 1,984 | 160.00 | 22.30 | +2.90 | +14.95% | 1 | 83 |
| 0.09 | -0.04 | -30.77% | 121 | 210 | 162.50 | 23.70 | 0.00 | - | 2 | 5 |
| 0.05 | -0.08 | -61.54% | 105 | 1,096 | 165.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 8 | 108 | 167.50 | 28.75 | 0.00 | - | 1 | 3 |
| 0.06 | -0.03 | -33.33% | 95 | 1,082 | 170.00 | 30.75 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 5 | 296 | 172.50 | 36.43 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 16 | 357 | 175.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 50 | 177.50 | 27.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 56 | 457 | 180.00 | 47.56 | 0.00 | - | 1 | 0 |
| 0.26 | +0.20 | +333.33% | 34 | 65 | 182.50 | 30.00 | 0.00 | - | - | 0 |
| 0.02 | -0.08 | -80.00% | 11 | 182 | 185.00 | 25.49 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 8 | 77 | 187.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 75 | 190.00 | 22.25 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 66 | 192.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 16 | 195.00 | 30.65 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 6 | 197.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 591 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 51 | 205.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 15 | 210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 14 | 215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 13 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 119 | 225.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 31 | 230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 61 | 107 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 21 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 31 | 902 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.