Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00050000 | 2024-04-19 10:22AM EDT | 50.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| DELL241018C00065000 | 2024-03-01 2:24PM EDT | 65.00 | 58.44 | 50.10 | 51.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 70.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL241018C00075000 | 2024-04-30 2:22PM EDT | 75.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DELL241018C00077500 | 2024-04-03 1:47PM EDT | 77.50 | 52.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 82.50 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 85.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| DELL241018C00087500 | 2024-04-18 10:22AM EDT | 87.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DELL241018C00090000 | 2024-04-19 2:58PM EDT | 90.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| DELL241018C00092500 | 2024-04-26 1:41PM EDT | 92.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DELL241018C00095000 | 2024-04-26 10:54AM EDT | 95.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DELL241018C00097500 | 2024-04-25 1:09PM EDT | 97.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| DELL241018C00100000 | 2024-04-30 11:21AM EDT | 100.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 10 | 476 | 0.00% |
| DELL241018C00105000 | 2024-04-29 11:43AM EDT | 105.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DELL241018C00110000 | 2024-04-30 12:43PM EDT | 110.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 0.00% |
| DELL241018C00115000 | 2024-04-30 12:46PM EDT | 115.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| DELL241018C00120000 | 2024-04-30 1:16PM EDT | 120.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 0.00% |
| DELL241018C00125000 | 2024-04-30 1:31PM EDT | 125.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 10 | 497 | 0.10% |
| DELL241018C00130000 | 2024-04-30 11:45AM EDT | 130.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 807 | 1.56% |
| DELL241018C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 317 | 3.13% |
| DELL241018C00140000 | 2024-04-30 11:34AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 3.13% |
| DELL241018C00145000 | 2024-04-25 12:23PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,925 | 6.25% |
| DELL241018C00150000 | 2024-04-29 11:54AM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,814 | 6.25% |
| DELL241018C00155000 | 2024-04-29 3:57PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 6.25% |
| DELL241018C00160000 | 2024-04-26 1:57PM EDT | 160.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 174 | 6.25% |
| DELL241018C00165000 | 2024-04-25 9:33AM EDT | 165.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 6.25% |
| DELL241018C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| DELL241018C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 12.50% |
| DELL241018C00180000 | 2024-04-29 9:34AM EDT | 180.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| DELL241018C00185000 | 2024-04-25 1:07PM EDT | 185.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| DELL241018C00190000 | 2024-04-09 11:17AM EDT | 190.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 12.50% |
| DELL241018C00195000 | 2024-04-19 11:10AM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 12.50% |
| DELL241018C00200000 | 2024-04-30 9:30AM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00042500 | 2024-04-22 12:45PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| DELL241018P00050000 | 2024-03-04 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 70.65% |
| DELL241018P00055000 | 2024-04-09 2:07PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| DELL241018P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 39 | 69 | 62.01% |
| DELL241018P00065000 | 2024-04-09 1:23PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2,718 | 25.00% |
| DELL241018P00070000 | 2024-04-19 3:19PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 12.50% |
| DELL241018P00077500 | 2024-03-08 4:10PM EDT | 77.50 | 1.40 | 0.45 | 1.65 | 0.00 | - | 10 | 24 | 53.70% |
| DELL241018P00080000 | 2024-04-25 2:23PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 586 | 12.50% |
| DELL241018P00082500 | 2024-04-22 2:35PM EDT | 82.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 58 | 1,359 | 12.50% |
| DELL241018P00085000 | 2024-04-29 2:58PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| DELL241018P00087500 | 2024-04-17 9:39AM EDT | 87.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| DELL241018P00090000 | 2024-04-30 3:42PM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 12.50% |
| DELL241018P00092500 | 2024-04-24 9:56AM EDT | 92.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| DELL241018P00095000 | 2024-04-29 10:46AM EDT | 95.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| DELL241018P00097500 | 2024-04-29 2:21PM EDT | 97.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| DELL241018P00100000 | 2024-04-29 3:51PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 6.25% |
| DELL241018P00105000 | 2024-04-30 3:58PM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| DELL241018P00110000 | 2024-04-29 1:54PM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 3.13% |
| DELL241018P00115000 | 2024-04-29 10:21AM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 3.13% |
| DELL241018P00120000 | 2024-04-30 9:46AM EDT | 120.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 1.56% |
| DELL241018P00125000 | 2024-04-30 11:19AM EDT | 125.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 0.00% |
| DELL241018P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 0.00% |
| DELL241018P00135000 | 2024-04-26 11:50AM EDT | 135.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| DELL241018P00140000 | 2024-04-26 3:26PM EDT | 140.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 145.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| DELL241018P00150000 | 2024-04-25 2:10PM EDT | 150.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 0.00% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 165.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 175.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 185.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.