Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719C00037500 | 2024-03-01 12:55PM EDT | 37.50 | 82.62 | 74.90 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00040000 | 2024-04-05 9:32AM EDT | 40.00 | 87.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240719C00050000 | 2024-03-21 12:10PM EDT | 50.00 | 65.30 | 63.10 | 67.10 | 0.00 | - | 1 | 10 | 0.00% |
| DELL240719C00055000 | 2024-04-22 9:46AM EDT | 55.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240719C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| DELL240719C00062500 | 2024-02-23 10:56AM EDT | 62.50 | 29.50 | 48.50 | 52.50 | 0.00 | - | 2 | 5 | 0.00% |
| DELL240719C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 59.82 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| DELL240719C00067500 | 2024-02-22 3:39PM EDT | 67.50 | 22.80 | 45.50 | 47.80 | 0.00 | - | 5 | 252 | 0.00% |
| DELL240719C00070000 | 2024-04-30 10:51AM EDT | 70.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 40 | 385 | 0.00% |
| DELL240719C00072500 | 2024-03-01 10:34AM EDT | 72.50 | 53.50 | 42.10 | 43.20 | 0.00 | - | 4 | 55 | 0.00% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 75.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| DELL240719C00077500 | 2024-04-30 10:51AM EDT | 77.50 | 49.75 | 0.00 | 0.00 | 0.00 | - | 40 | 38 | 0.00% |
| DELL240719C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| DELL240719C00082500 | 2024-04-08 9:55AM EDT | 82.50 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 0.00% |
| DELL240719C00085000 | 2024-04-23 10:02AM EDT | 85.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 40 | 1,249 | 0.00% |
| DELL240719C00087500 | 2024-03-05 11:43AM EDT | 87.50 | 30.80 | 44.70 | 46.20 | 0.00 | - | 2 | 149 | 113.99% |
| DELL240719C00090000 | 2024-04-30 11:21AM EDT | 90.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 10 | 529 | 0.00% |
| DELL240719C00092500 | 2024-04-23 12:55PM EDT | 92.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| DELL240719C00095000 | 2024-04-29 10:05AM EDT | 95.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| DELL240719C00097500 | 2024-04-22 1:29PM EDT | 97.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 0.00% |
| DELL240719C00100000 | 2024-04-30 12:35PM EDT | 100.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 932 | 0.00% |
| DELL240719C00105000 | 2024-04-25 11:14AM EDT | 105.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 994 | 0.00% |
| DELL240719C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 421 | 0.00% |
| DELL240719C00115000 | 2024-04-26 11:01AM EDT | 115.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 0.00% |
| DELL240719C00120000 | 2024-04-30 2:46PM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 27 | 1,151 | 0.00% |
| DELL240719C00125000 | 2024-04-30 1:10PM EDT | 125.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 17 | 1,361 | 0.20% |
| DELL240719C00130000 | 2024-04-30 3:33PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 31 | 1,724 | 1.56% |
| DELL240719C00135000 | 2024-04-30 3:22PM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 86 | 1,238 | 3.13% |
| DELL240719C00140000 | 2024-04-30 3:25PM EDT | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 123 | 1,212 | 6.25% |
| DELL240719C00145000 | 2024-04-30 1:05PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 500 | 6.25% |
| DELL240719C00150000 | 2024-04-29 12:52PM EDT | 150.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 855 | 6.25% |
| DELL240719C00155000 | 2024-04-30 1:12PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| DELL240719C00160000 | 2024-04-30 2:54PM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| DELL240719C00165000 | 2024-04-30 3:24PM EDT | 165.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 106 | 270 | 12.50% |
| DELL240719C00170000 | 2024-04-26 12:44PM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 275 | 12.50% |
| DELL240719C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,895 | 12.50% |
| DELL240719C00180000 | 2024-04-22 2:59PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 200 | 276 | 12.50% |
| DELL240719C00185000 | 2024-04-30 10:02AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,676 | 12.50% |
| DELL240719C00190000 | 2024-04-29 10:59AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 25.00% |
| DELL240719C00195000 | 2024-04-30 3:19PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| DELL240719C00200000 | 2024-04-19 9:30AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00037500 | 2024-03-19 10:11AM EDT | 37.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 104.49% |
| DELL240719P00045000 | 2024-03-12 2:18PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 89.45% |
| DELL240719P00050000 | 2024-01-30 11:07AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 20 | 140 | 83.59% |
| DELL240719P00055000 | 2024-04-17 10:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| DELL240719P00060000 | 2024-04-05 3:19PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| DELL240719P00062500 | 2024-04-03 3:30PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DELL240719P00065000 | 2024-03-04 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 240 | 66.02% |
| DELL240719P00067500 | 2024-04-01 3:54PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 25.00% |
| DELL240719P00072500 | 2024-03-15 9:38AM EDT | 72.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 348 | 57.13% |
| DELL240719P00075000 | 2024-04-30 1:10PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| DELL240719P00077500 | 2024-03-25 9:35AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 298 | 25.00% |
| DELL240719P00080000 | 2024-04-30 3:26PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 25.00% |
| DELL240719P00082500 | 2024-04-19 12:24PM EDT | 82.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 25.00% |
| DELL240719P00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
| DELL240719P00087500 | 2024-04-25 3:01PM EDT | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 12.50% |
| DELL240719P00090000 | 2024-04-29 3:12PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| DELL240719P00092500 | 2024-04-30 11:24AM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 12.50% |
| DELL240719P00095000 | 2024-04-25 3:30PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 12.50% |
| DELL240719P00097500 | 2024-04-29 10:55AM EDT | 97.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| DELL240719P00100000 | 2024-04-30 12:09PM EDT | 100.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 12.50% |
| DELL240719P00105000 | 2024-04-29 9:42AM EDT | 105.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| DELL240719P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 12 | 511 | 6.25% |
| DELL240719P00115000 | 2024-04-30 11:56AM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 3.13% |
| DELL240719P00120000 | 2024-04-30 3:36PM EDT | 120.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 36 | 794 | 1.56% |
| DELL240719P00125000 | 2024-04-30 10:59AM EDT | 125.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 0.00% |
| DELL240719P00130000 | 2024-04-30 11:02AM EDT | 130.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| DELL240719P00135000 | 2024-04-29 3:49PM EDT | 135.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 0.00% |
| DELL240719P00140000 | 2024-04-30 10:29AM EDT | 140.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 0.00% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| DELL240719P00150000 | 2024-04-26 10:23AM EDT | 150.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 170.00 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.