Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240816C00065000 | 2024-04-19 1:57PM EDT | 65.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00080000 | 2024-04-19 1:55PM EDT | 80.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 85.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 90.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240816C00100000 | 2024-05-01 1:50PM EDT | 100.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240816C00105000 | 2024-05-01 3:47PM EDT | 105.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL240816C00110000 | 2024-05-01 10:35AM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00115000 | 2024-05-01 3:18PM EDT | 115.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DELL240816C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| DELL240816C00125000 | 2024-05-01 3:56PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DELL240816C00130000 | 2024-05-01 3:26PM EDT | 130.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DELL240816C00135000 | 2024-05-01 3:00PM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DELL240816C00140000 | 2024-05-01 3:52PM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DELL240816C00145000 | 2024-05-01 2:49PM EDT | 145.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL240816C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DELL240816C00155000 | 2024-05-01 11:38AM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL240816C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DELL240816C00165000 | 2024-04-29 11:08AM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816C00170000 | 2024-05-01 11:01AM EDT | 170.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| DELL240816C00175000 | 2024-05-01 11:10AM EDT | 175.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240816C00180000 | 2024-05-01 10:28AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| DELL240816C00185000 | 2024-04-29 3:52PM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DELL240816C00190000 | 2024-04-29 1:47PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816C00195000 | 2024-04-30 3:44PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240816C00200000 | 2024-05-01 11:10AM EDT | 200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00055000 | 2024-04-23 12:27PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240816P00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240816P00070000 | 2024-05-01 11:16AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DELL240816P00090000 | 2024-05-01 10:28AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| DELL240816P00095000 | 2024-05-01 11:29AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00100000 | 2024-05-01 12:59PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DELL240816P00105000 | 2024-05-01 11:23AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DELL240816P00110000 | 2024-05-01 1:28PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DELL240816P00115000 | 2024-05-01 11:26AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL240816P00120000 | 2024-05-01 3:50PM EDT | 120.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240816P00125000 | 2024-05-01 12:12PM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240816P00130000 | 2024-04-30 9:44AM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240816P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240816P00140000 | 2024-04-26 2:57PM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240816P00145000 | 2024-05-01 11:30AM EDT | 145.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 150.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL240816P00155000 | 2024-04-26 1:05PM EDT | 155.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 165.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.