Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726C00095000 | 2024-06-26 2:55PM EDT | 95.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726C00100000 | 2024-06-26 12:03PM EDT | 100.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00110000 | 2024-06-25 10:06AM EDT | 110.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240726C00115000 | 2024-06-26 11:06AM EDT | 115.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DELL240726C00120000 | 2024-06-26 1:52PM EDT | 120.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240726C00121000 | 2024-06-18 9:38AM EDT | 121.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726C00123000 | 2024-06-28 9:31AM EDT | 123.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726C00124000 | 2024-06-07 11:00AM EDT | 124.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726C00125000 | 2024-06-27 3:33PM EDT | 125.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00126000 | 2024-06-20 10:50AM EDT | 126.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726C00127000 | 2024-06-28 11:25AM EDT | 127.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00128000 | 2024-06-27 9:36AM EDT | 128.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726C00129000 | 2024-06-24 2:36PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00130000 | 2024-06-28 1:28PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726C00131000 | 2024-06-27 3:57PM EDT | 131.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00132000 | 2024-06-26 1:36PM EDT | 132.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726C00133000 | 2024-06-27 11:35AM EDT | 133.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726C00134000 | 2024-06-28 12:39PM EDT | 134.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| DELL240726C00135000 | 2024-06-28 3:43PM EDT | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240726C00136000 | 2024-06-28 3:55PM EDT | 136.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240726C00137000 | 2024-06-28 3:50PM EDT | 137.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240726C00138000 | 2024-06-28 3:05PM EDT | 138.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| DELL240726C00139000 | 2024-06-28 3:58PM EDT | 139.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| DELL240726C00140000 | 2024-06-28 3:43PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| DELL240726C00141000 | 2024-06-28 3:31PM EDT | 141.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| DELL240726C00142000 | 2024-06-28 3:54PM EDT | 142.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DELL240726C00143000 | 2024-06-28 12:33PM EDT | 143.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DELL240726C00144000 | 2024-06-28 3:57PM EDT | 144.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 3.13% |
| DELL240726C00145000 | 2024-06-28 2:39PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DELL240726C00146000 | 2024-06-28 3:23PM EDT | 146.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| DELL240726C00147000 | 2024-06-28 2:32PM EDT | 147.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| DELL240726C00148000 | 2024-06-28 3:31PM EDT | 148.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240726C00149000 | 2024-06-28 3:40PM EDT | 149.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL240726C00150000 | 2024-06-28 3:52PM EDT | 150.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| DELL240726C00152500 | 2024-06-28 3:33PM EDT | 152.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DELL240726C00155000 | 2024-06-28 3:40PM EDT | 155.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| DELL240726C00157500 | 2024-06-28 2:26PM EDT | 157.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL240726C00160000 | 2024-06-28 3:50PM EDT | 160.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| DELL240726C00162500 | 2024-06-28 12:39PM EDT | 162.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DELL240726C00165000 | 2024-06-28 3:46PM EDT | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DELL240726C00167500 | 2024-06-27 9:36AM EDT | 167.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL240726C00170000 | 2024-06-28 11:13AM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL240726C00172500 | 2024-06-24 9:38AM EDT | 172.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL240726C00175000 | 2024-06-28 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL240726C00180000 | 2024-06-28 3:09PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| DELL240726C00185000 | 2024-06-26 12:20PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL240726C00190000 | 2024-06-26 9:43AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240726C00200000 | 2024-06-28 3:18PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DELL240726C00205000 | 2024-06-28 1:08PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240726C00210000 | 2024-06-26 3:34PM EDT | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240726C00220000 | 2024-06-25 9:48AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240726P00090000 | 2024-06-21 10:52AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240726P00095000 | 2024-06-28 3:42PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DELL240726P00100000 | 2024-06-26 12:20PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240726P00105000 | 2024-06-28 3:11PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DELL240726P00110000 | 2024-06-28 1:11PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DELL240726P00115000 | 2024-06-28 12:17PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DELL240726P00120000 | 2024-06-28 1:13PM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| DELL240726P00121000 | 2024-06-28 1:13PM EDT | 121.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DELL240726P00122000 | 2024-06-28 12:07PM EDT | 122.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240726P00123000 | 2024-06-28 1:33PM EDT | 123.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| DELL240726P00124000 | 2024-06-27 2:33PM EDT | 124.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL240726P00125000 | 2024-06-28 1:01PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DELL240726P00126000 | 2024-06-28 11:21AM EDT | 126.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL240726P00127000 | 2024-06-27 3:58PM EDT | 127.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL240726P00128000 | 2024-06-28 1:16PM EDT | 128.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL240726P00129000 | 2024-06-28 11:43AM EDT | 129.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240726P00130000 | 2024-06-28 1:45PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DELL240726P00131000 | 2024-06-27 9:56AM EDT | 131.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DELL240726P00132000 | 2024-06-28 12:13PM EDT | 132.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| DELL240726P00133000 | 2024-06-28 2:10PM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL240726P00134000 | 2024-06-27 11:32AM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DELL240726P00135000 | 2024-06-28 3:28PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| DELL240726P00136000 | 2024-06-27 3:51PM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL240726P00137000 | 2024-06-28 3:21PM EDT | 137.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DELL240726P00138000 | 2024-06-28 12:09PM EDT | 138.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00139000 | 2024-06-28 10:19AM EDT | 139.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00140000 | 2024-06-28 12:21PM EDT | 140.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL240726P00141000 | 2024-06-26 1:40PM EDT | 141.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726P00142000 | 2024-06-26 11:39AM EDT | 142.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00143000 | 2024-06-27 12:07PM EDT | 143.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00144000 | 2024-06-25 12:13PM EDT | 144.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240726P00145000 | 2024-06-28 3:18PM EDT | 145.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240726P00146000 | 2024-06-28 2:29PM EDT | 146.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00147000 | 2024-06-28 3:15PM EDT | 147.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00148000 | 2024-06-25 2:01PM EDT | 148.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726P00149000 | 2024-06-25 10:56AM EDT | 149.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00150000 | 2024-06-28 10:25AM EDT | 150.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00152500 | 2024-06-27 9:58AM EDT | 152.50 | 16.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726P00155000 | 2024-06-27 9:51AM EDT | 155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00157500 | 2024-06-27 12:00PM EDT | 157.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00160000 | 2024-06-27 10:26AM EDT | 160.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240726P00162500 | 2024-06-26 10:58AM EDT | 162.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240726P00165000 | 2024-06-26 11:16AM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00170000 | 2024-06-20 10:14AM EDT | 170.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240726P00175000 | 2024-06-21 2:24PM EDT | 175.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240726P00200000 | 2024-06-24 9:31AM EDT | 200.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.