Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712C00090000 | 2024-06-06 12:24PM EDT | 90.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240712C00095000 | 2024-06-27 10:48AM EDT | 95.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240712C00100000 | 2024-06-13 3:55PM EDT | 100.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240712C00115000 | 2024-06-24 2:49PM EDT | 115.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712C00120000 | 2024-06-28 1:57PM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240712C00121000 | 2024-06-27 2:30PM EDT | 121.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240712C00122000 | 2024-06-21 10:49AM EDT | 122.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240712C00123000 | 2024-06-20 9:42AM EDT | 123.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240712C00124000 | 2024-06-18 10:01AM EDT | 124.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712C00125000 | 2024-06-27 1:08PM EDT | 125.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240712C00126000 | 2024-06-13 2:07PM EDT | 126.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240712C00127000 | 2024-06-27 9:36AM EDT | 127.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712C00128000 | 2024-06-27 9:51AM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712C00129000 | 2024-06-26 3:29PM EDT | 129.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712C00130000 | 2024-06-28 2:28PM EDT | 130.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240712C00131000 | 2024-06-25 10:09AM EDT | 131.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240712C00132000 | 2024-06-25 10:54AM EDT | 132.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712C00133000 | 2024-06-28 1:11PM EDT | 133.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240712C00134000 | 2024-06-28 3:45PM EDT | 134.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL240712C00135000 | 2024-06-28 3:39PM EDT | 135.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DELL240712C00136000 | 2024-06-28 3:43PM EDT | 136.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DELL240712C00137000 | 2024-06-28 3:58PM EDT | 137.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DELL240712C00138000 | 2024-06-28 3:58PM EDT | 138.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.20% |
| DELL240712C00139000 | 2024-06-28 3:56PM EDT | 139.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| DELL240712C00140000 | 2024-06-28 3:52PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 3.13% |
| DELL240712C00141000 | 2024-06-28 3:41PM EDT | 141.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| DELL240712C00142000 | 2024-06-28 3:53PM EDT | 142.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 3.13% |
| DELL240712C00143000 | 2024-06-28 3:37PM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| DELL240712C00144000 | 2024-06-28 3:20PM EDT | 144.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| DELL240712C00145000 | 2024-06-28 3:52PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| DELL240712C00146000 | 2024-06-28 3:44PM EDT | 146.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DELL240712C00147000 | 2024-06-28 3:42PM EDT | 147.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DELL240712C00148000 | 2024-06-28 3:58PM EDT | 148.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL240712C00149000 | 2024-06-28 3:59PM EDT | 149.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| DELL240712C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| DELL240712C00152500 | 2024-06-28 3:50PM EDT | 152.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| DELL240712C00155000 | 2024-06-28 3:50PM EDT | 155.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| DELL240712C00157500 | 2024-06-28 3:41PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DELL240712C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| DELL240712C00162500 | 2024-06-28 2:43PM EDT | 162.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DELL240712C00165000 | 2024-06-28 2:04PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240712C00167500 | 2024-06-28 11:11AM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240712C00170000 | 2024-06-28 3:41PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DELL240712C00172500 | 2024-06-27 2:49PM EDT | 172.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL240712C00175000 | 2024-06-26 11:52AM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240712C00177500 | 2024-06-25 10:31AM EDT | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240712C00180000 | 2024-06-28 12:51PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240712C00182500 | 2024-06-25 9:39AM EDT | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240712C00185000 | 2024-06-26 12:42PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240712C00187500 | 2024-06-28 9:58AM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240712C00192500 | 2024-06-25 10:36AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240712C00197500 | 2024-06-20 2:51PM EDT | 197.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240712C00200000 | 2024-06-27 10:09AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240712C00205000 | 2024-06-26 10:06AM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240712C00215000 | 2024-06-20 9:53AM EDT | 215.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240712C00220000 | 2024-06-28 2:41PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DELL240712C00225000 | 2024-06-28 10:15AM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240712C00235000 | 2024-06-28 10:54AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240712C00240000 | 2024-06-27 10:27AM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240712C00245000 | 2024-06-27 10:48AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240712C00250000 | 2024-06-27 10:50AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240712P00085000 | 2024-06-25 12:25PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240712P00090000 | 2024-06-21 3:26PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240712P00095000 | 2024-06-24 10:08AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240712P00100000 | 2024-06-28 3:39PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DELL240712P00105000 | 2024-06-28 1:17PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DELL240712P00110000 | 2024-06-28 3:39PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DELL240712P00115000 | 2024-06-28 3:50PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240712P00120000 | 2024-06-28 3:50PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| DELL240712P00121000 | 2024-06-27 2:11PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240712P00122000 | 2024-06-28 2:00PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240712P00123000 | 2024-06-28 1:29PM EDT | 123.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL240712P00124000 | 2024-06-28 3:38PM EDT | 124.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DELL240712P00125000 | 2024-06-28 2:23PM EDT | 125.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| DELL240712P00126000 | 2024-06-28 3:49PM EDT | 126.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| DELL240712P00127000 | 2024-06-28 1:05PM EDT | 127.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240712P00128000 | 2024-06-28 3:59PM EDT | 128.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DELL240712P00129000 | 2024-06-28 3:59PM EDT | 129.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL240712P00130000 | 2024-06-28 3:56PM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DELL240712P00131000 | 2024-06-28 3:49PM EDT | 131.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 6.25% |
| DELL240712P00132000 | 2024-06-28 3:30PM EDT | 132.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DELL240712P00133000 | 2024-06-28 3:55PM EDT | 133.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DELL240712P00134000 | 2024-06-28 3:38PM EDT | 134.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DELL240712P00135000 | 2024-06-28 3:56PM EDT | 135.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| DELL240712P00136000 | 2024-06-28 3:36PM EDT | 136.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| DELL240712P00137000 | 2024-06-28 3:44PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.78% |
| DELL240712P00138000 | 2024-06-28 3:59PM EDT | 138.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| DELL240712P00139000 | 2024-06-28 1:59PM EDT | 139.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DELL240712P00140000 | 2024-06-28 3:52PM EDT | 140.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DELL240712P00141000 | 2024-06-28 3:50PM EDT | 141.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DELL240712P00142000 | 2024-06-28 10:30AM EDT | 142.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL240712P00143000 | 2024-06-28 3:58PM EDT | 143.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240712P00144000 | 2024-06-28 3:58PM EDT | 144.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240712P00145000 | 2024-06-28 2:04PM EDT | 145.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| DELL240712P00146000 | 2024-06-28 11:26AM EDT | 146.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240712P00147000 | 2024-06-28 3:38PM EDT | 147.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240712P00148000 | 2024-06-28 9:57AM EDT | 148.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712P00149000 | 2024-06-27 2:11PM EDT | 149.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712P00150000 | 2024-06-28 1:23PM EDT | 150.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DELL240712P00152500 | 2024-06-28 10:17AM EDT | 152.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240712P00155000 | 2024-06-28 9:53AM EDT | 155.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240712P00157500 | 2024-06-26 2:20PM EDT | 157.50 | 20.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712P00160000 | 2024-06-28 3:51PM EDT | 160.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712P00162500 | 2024-06-26 12:34PM EDT | 162.50 | 26.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240712P00165000 | 2024-06-26 10:46AM EDT | 165.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240712P00167500 | 2024-06-20 2:13PM EDT | 167.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240712P00172500 | 2024-05-30 2:12PM EDT | 172.50 | 16.81 | 32.70 | 36.00 | 0.00 | - | 1 | 0 | 99.07% |
| DELL240712P00175000 | 2024-06-18 10:57AM EDT | 175.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 180.00 | 42.00 | 40.00 | 43.90 | 0.00 | - | 4 | 0 | 119.78% |
© 2024 Yahoo. All rights reserved.