Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
9 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.05 | +7.05 | +17.62% | 25 | 16 | 100.00 | 0.15 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 105.00 | 0.20 | -0.22 | -52.38% | 5 | 1 |
| - | - | - | - | - | 110.00 | 0.21 | -0.34 | -61.82% | 23 | 5 |
| 26.60 | 0.00 | - | - | 1 | 115.00 | 0.52 | -0.38 | -42.22% | 70 | 4,184 |
| 20.71 | 0.00 | - | - | 1 | 120.00 | 0.83 | -0.99 | -54.40% | 33 | 72 |
| 17.25 | 0.00 | - | 2 | 2 | 125.00 | 1.19 | -1.29 | -52.02% | 4 | 130 |
| - | - | - | - | - | 126.00 | 1.50 | -1.27 | -45.85% | 4 | 7 |
| - | - | - | - | - | 127.00 | 1.40 | -1.49 | -51.56% | 3 | 5 |
| 15.00 | 0.00 | - | 1 | 1 | 128.00 | 1.86 | -1.44 | -43.64% | 6 | 7 |
| - | - | - | - | - | 129.00 | 2.82 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 1.69 | -2.36 | -58.27% | 35 | 40 |
| - | - | - | - | - | 131.00 | 2.50 | -2.00 | -44.44% | 3 | 11 |
| 18.80 | 0.00 | - | - | 1 | 132.00 | 2.76 | -0.86 | -23.76% | 3 | 7 |
| 11.30 | 0.00 | - | 15 | 15 | 133.00 | 3.30 | -1.10 | -25.00% | 1 | 1 |
| 9.60 | 0.00 | - | - | 1 | 134.00 | 5.70 | 0.00 | - | 2 | 33 |
| 15.00 | +1.45 | +10.70% | 5 | 6 | 135.00 | 3.75 | -2.09 | -35.79% | 13 | 55 |
| - | - | - | - | - | 136.00 | 6.60 | 0.00 | - | 3 | 4 |
| 9.53 | 0.00 | - | 1 | 10 | 137.00 | 4.30 | -2.90 | -40.28% | 13 | 5 |
| 10.20 | +1.37 | +15.52% | 81 | 82 | 138.00 | 5.13 | -2.57 | -33.38% | 3 | 7 |
| 11.10 | +3.00 | +37.04% | 27 | 42 | 139.00 | 5.60 | -2.50 | -30.86% | 1 | 6 |
| 11.85 | +4.05 | +51.92% | 13 | 21 | 140.00 | 5.39 | -3.31 | -38.05% | 19 | 18 |
| 10.10 | +2.47 | +32.37% | 90 | 212 | 141.00 | 6.75 | -2.63 | -28.04% | 1 | 59 |
| 10.00 | +2.64 | +35.87% | 30 | 30 | 142.00 | 6.22 | -3.72 | -37.42% | 8 | 16 |
| 8.86 | +1.87 | +26.75% | 27 | 15 | 143.00 | 7.95 | -1.05 | -11.67% | 4 | 10 |
| 9.00 | +2.80 | +45.16% | 69 | 5 | 144.00 | - | - | - | - | - |
| 9.25 | +3.20 | +52.89% | 145 | 127 | 145.00 | 7.57 | +0.37 | +5.14% | 11 | 2 |
| 9.10 | +3.70 | +68.52% | 36 | 5 | 146.00 | - | - | - | - | - |
| 8.70 | +3.50 | +67.31% | 53 | 6 | 147.00 | - | - | - | - | - |
| 6.77 | +1.81 | +36.49% | 1 | 31 | 148.00 | 9.30 | -4.21 | -31.16% | 4 | 16 |
| 7.30 | +2.80 | +62.22% | 9 | 23 | 149.00 | 10.80 | -5.08 | -31.99% | 2 | 1 |
| 6.92 | +2.62 | +60.93% | 67 | 47 | 150.00 | 10.90 | -3.28 | -23.13% | 13 | 1 |
| 6.49 | +2.89 | +80.28% | 15 | 11 | 152.50 | - | - | - | - | - |
| 5.36 | +2.25 | +72.35% | 16 | 39 | 155.00 | 14.50 | 0.00 | - | - | 1 |
| 4.15 | +0.15 | +3.75% | 32 | 1 | 157.50 | 20.04 | 0.00 | - | 2 | 2 |
| 4.00 | +1.72 | +75.44% | 75 | 113 | 160.00 | - | - | - | - | - |
| 3.29 | +1.19 | +56.67% | 13 | 4 | 162.50 | - | - | - | - | - |
| 2.95 | +1.25 | +73.53% | 15 | 4 | 165.00 | - | - | - | - | - |
| 2.00 | -0.75 | -27.27% | 5 | 4 | 170.00 | - | - | - | - | - |
| 1.80 | +0.80 | +80.00% | 107 | 2 | 175.00 | - | - | - | - | - |
| 1.35 | +0.45 | +50.00% | 3 | 5 | 180.00 | - | - | - | - | - |
| 1.00 | +0.45 | +81.82% | 4 | 6 | 185.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.