Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2024-04-18 3:24PM EDT | 17.50 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00020000 | 2023-12-22 12:30PM EDT | 20.00 | 56.10 | 63.10 | 66.30 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00022500 | 2023-11-28 4:53PM EDT | 22.50 | 51.20 | 53.70 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| DELL250117C00025000 | 2024-01-31 12:03PM EDT | 25.00 | 57.80 | 103.30 | 107.80 | 0.00 | - | 1 | 3 | 235.62% |
| DELL250117C00027500 | 2023-09-01 9:50AM EDT | 27.50 | 41.00 | 40.80 | 44.50 | 0.00 | - | 4 | 8 | 0.00% |
| DELL250117C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 86.14 | 92.20 | 95.50 | 0.00 | - | 6 | 62 | 136.91% |
| DELL250117C00032500 | 2024-04-08 3:14PM EDT | 32.50 | 95.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00035000 | 2024-04-22 10:36AM EDT | 35.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00037500 | 2024-04-19 3:13PM EDT | 37.50 | 78.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL250117C00040000 | 2024-04-01 10:17AM EDT | 40.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL250117C00042500 | 2024-04-08 3:14PM EDT | 42.50 | 85.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00045000 | 2024-04-23 9:35AM EDT | 45.00 | 72.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00047500 | 2024-04-17 1:12PM EDT | 47.50 | 72.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL250117C00050000 | 2024-04-22 9:36AM EDT | 50.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00052500 | 2024-02-29 11:19AM EDT | 52.50 | 44.10 | 60.80 | 63.60 | 0.00 | - | 2 | 130 | 0.00% |
| DELL250117C00055000 | 2024-03-25 9:34AM EDT | 55.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| DELL250117C00057500 | 2024-03-27 9:56AM EDT | 57.50 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00060000 | 2024-04-18 3:13PM EDT | 60.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00062500 | 2024-02-08 10:44AM EDT | 62.50 | 26.10 | 53.70 | 58.50 | 0.00 | - | 2 | 11 | 47.51% |
| DELL250117C00065000 | 2024-04-18 3:58PM EDT | 65.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00067500 | 2024-04-09 10:39AM EDT | 67.50 | 56.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 70.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL250117C00072500 | 2024-04-19 2:55PM EDT | 72.50 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00075000 | 2024-04-19 2:42PM EDT | 75.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL250117C00077500 | 2024-04-05 10:06AM EDT | 77.50 | 52.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00080000 | 2024-04-22 2:30PM EDT | 80.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00082500 | 2024-04-19 2:58PM EDT | 82.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117C00085000 | 2024-04-22 11:05AM EDT | 85.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL250117C00087500 | 2024-04-19 12:50PM EDT | 87.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00090000 | 2024-04-22 9:37AM EDT | 90.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00092500 | 2024-04-19 1:08PM EDT | 92.50 | 32.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DELL250117C00095000 | 2024-04-24 10:55AM EDT | 95.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00097500 | 2024-03-22 12:10PM EDT | 97.50 | 25.40 | 26.80 | 30.00 | 0.00 | - | 33 | 35 | 43.88% |
| DELL250117C00100000 | 2024-04-24 10:55AM EDT | 100.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117C00105000 | 2024-04-22 2:09PM EDT | 105.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL250117C00110000 | 2024-04-24 12:39PM EDT | 110.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL250117C00115000 | 2024-04-23 2:26PM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117C00120000 | 2024-04-24 3:36PM EDT | 120.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DELL250117C00125000 | 2024-04-24 1:39PM EDT | 125.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| DELL250117C00130000 | 2024-04-24 3:51PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DELL250117C00135000 | 2024-04-23 9:33AM EDT | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DELL250117C00140000 | 2024-04-24 2:57PM EDT | 140.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DELL250117C00145000 | 2024-04-24 10:14AM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250117C00150000 | 2024-04-24 1:15PM EDT | 150.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DELL250117C00155000 | 2024-04-24 10:05AM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL250117C00160000 | 2024-04-24 9:45AM EDT | 160.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250117C00165000 | 2024-04-24 9:32AM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL250117C00170000 | 2024-04-19 3:01PM EDT | 170.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250117C00175000 | 2024-04-15 1:36PM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DELL250117C00180000 | 2024-04-24 11:58AM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| DELL250117C00185000 | 2024-04-02 10:47AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117C00190000 | 2024-04-23 10:48AM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117C00195000 | 2024-04-24 9:50AM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117C00200000 | 2024-04-24 12:42PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-11-30 2:32PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 58 | 117.68% |
| DELL250117P00020000 | 2024-03-08 11:20AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 18 | 90.43% |
| DELL250117P00022500 | 2023-10-09 11:56AM EDT | 22.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 99.12% |
| DELL250117P00025000 | 2024-03-21 10:40AM EDT | 25.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 50 | 181 | 100.78% |
| DELL250117P00027500 | 2024-03-13 10:57AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 66.80% |
| DELL250117P00030000 | 2023-08-31 11:05AM EDT | 30.00 | 0.78 | 0.20 | 2.65 | 0.00 | - | 10 | 23 | 106.59% |
| DELL250117P00032500 | 2024-04-09 2:08PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL250117P00035000 | 2024-03-18 11:42AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 62.70% |
| DELL250117P00037500 | 2024-03-11 10:20AM EDT | 37.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 86 | 60.74% |
| DELL250117P00040000 | 2024-04-17 2:48PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00042500 | 2024-04-19 12:00PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DELL250117P00045000 | 2024-04-17 1:04PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL250117P00047500 | 2024-04-09 11:20AM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL250117P00050000 | 2024-04-11 2:11PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL250117P00052500 | 2024-03-04 2:43PM EDT | 52.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 4 | 453 | 56.18% |
| DELL250117P00055000 | 2024-04-09 3:06PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DELL250117P00057500 | 2024-03-28 1:06PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DELL250117P00060000 | 2024-04-23 1:23PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00062500 | 2024-03-12 10:09AM EDT | 62.50 | 0.78 | 0.25 | 1.00 | 0.00 | - | 3 | 147 | 49.93% |
| DELL250117P00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00067500 | 2024-04-22 11:19AM EDT | 67.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00070000 | 2024-04-23 11:01AM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00072500 | 2024-04-24 9:35AM EDT | 72.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DELL250117P00075000 | 2024-04-18 11:16AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DELL250117P00077500 | 2024-04-19 2:31PM EDT | 77.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00080000 | 2024-04-23 3:38PM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DELL250117P00082500 | 2024-04-15 9:56AM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL250117P00085000 | 2024-04-19 2:39PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250117P00087500 | 2024-04-17 11:35AM EDT | 87.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL250117P00090000 | 2024-04-24 9:32AM EDT | 90.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250117P00092500 | 2024-04-22 2:38PM EDT | 92.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117P00095000 | 2024-04-24 9:32AM EDT | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250117P00097500 | 2024-04-19 12:55PM EDT | 97.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DELL250117P00100000 | 2024-04-23 10:40AM EDT | 100.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DELL250117P00105000 | 2024-04-24 1:06PM EDT | 105.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL250117P00110000 | 2024-04-24 11:26AM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DELL250117P00115000 | 2024-04-24 11:22AM EDT | 115.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DELL250117P00120000 | 2024-04-24 12:23PM EDT | 120.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| DELL250117P00125000 | 2024-04-24 3:52PM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DELL250117P00130000 | 2024-04-24 3:03PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| DELL250117P00135000 | 2024-04-18 10:14AM EDT | 135.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DELL250117P00140000 | 2024-04-23 1:47PM EDT | 140.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 145.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 150.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117P00155000 | 2024-04-09 12:02PM EDT | 155.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250117P00160000 | 2024-04-04 9:43AM EDT | 160.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 175.00 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 180.00 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 185.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL250117P00195000 | 2024-04-10 11:08AM EDT | 195.00 | 72.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117P00200000 | 2024-04-08 12:53PM EDT | 200.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.