Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 126.11 | 0.00 | - | 1 | 3 | 17.50 | 0.05 | 0.00 | - | 89 | 146 |
| 129.01 | 0.00 | - | 1 | 26 | 20.00 | 0.05 | 0.00 | - | 40 | 1,549 |
| 51.20 | 0.00 | - | 1 | 2 | 22.50 | 0.05 | 0.00 | - | 30 | 75 |
| 57.80 | 0.00 | - | 1 | 3 | 25.00 | 0.06 | 0.00 | - | 1 | 234 |
| 41.00 | 0.00 | - | 4 | 8 | 27.50 | 0.05 | 0.00 | - | 1 | 232 |
| 105.80 | 0.00 | - | 69 | 64 | 30.00 | 0.10 | 0.00 | - | 20 | 81 |
| 95.25 | 0.00 | - | 5 | 24 | 32.50 | 0.10 | 0.00 | - | 1 | 102 |
| 123.00 | 0.00 | - | 1 | 56 | 35.00 | 0.25 | 0.00 | - | 22 | 195 |
| 78.37 | 0.00 | - | 6 | 32 | 37.50 | 0.01 | 0.00 | - | 20 | 86 |
| 108.68 | 0.00 | - | 4 | 107 | 40.00 | 0.10 | 0.00 | - | 6 | 692 |
| 92.22 | 0.00 | - | 1 | 312 | 42.50 | 0.09 | 0.00 | - | 40 | 158 |
| 99.14 | 0.00 | - | 1 | 192 | 45.00 | 0.13 | 0.00 | - | 1 | 374 |
| 113.61 | 0.00 | - | 2 | 108 | 47.50 | 0.15 | -0.05 | -25.00% | 1 | 451 |
| 91.21 | 0.00 | - | 2 | 421 | 50.00 | 0.20 | +0.01 | +5.26% | 1 | 542 |
| 44.10 | 0.00 | - | 2 | 130 | 52.50 | 0.22 | 0.00 | - | 1 | 456 |
| 81.10 | 0.00 | - | 1 | 271 | 55.00 | 0.20 | 0.00 | - | 1 | 615 |
| 85.60 | 0.00 | - | 5 | 63 | 57.50 | 0.25 | 0.00 | - | 1 | 82 |
| 94.53 | 0.00 | - | 2 | 255 | 60.00 | 0.32 | 0.00 | - | 1 | 949 |
| 60.05 | 0.00 | - | 1 | 11 | 62.50 | 0.42 | 0.00 | - | 1 | 147 |
| 77.94 | 0.00 | - | 1 | 279 | 65.00 | 0.42 | 0.00 | - | 11 | 666 |
| 56.95 | 0.00 | - | 9 | 132 | 67.50 | 0.50 | 0.00 | - | 1 | 411 |
| 72.00 | 0.00 | - | 2 | 661 | 70.00 | 0.65 | 0.00 | - | 120 | 2,333 |
| 78.00 | 0.00 | - | 24 | 186 | 72.50 | 1.00 | 0.00 | - | 1 | 139 |
| 67.19 | 0.00 | - | 1 | 637 | 75.00 | 0.94 | 0.00 | - | 1 | 950 |
| 62.50 | +4.90 | +8.51% | 1 | 73 | 77.50 | 1.00 | 0.00 | - | 3 | 115 |
| 62.00 | 0.00 | - | 10 | 674 | 80.00 | 1.25 | 0.00 | - | 6 | 1,807 |
| 54.64 | 0.00 | - | 3 | 744 | 82.50 | 1.48 | 0.00 | - | 1 | 461 |
| 57.60 | 0.00 | - | 15 | 335 | 85.00 | 1.80 | -0.25 | -12.20% | 10 | 1,521 |
| 55.55 | +3.68 | +7.09% | 1 | 34 | 87.50 | 2.00 | 0.00 | - | 2 | 94 |
| 50.75 | 0.00 | - | 1 | 463 | 90.00 | 2.30 | +0.15 | +6.98% | 5 | 448 |
| 50.78 | 0.00 | - | 1 | 26 | 92.50 | 2.80 | 0.00 | - | 2 | 228 |
| 46.25 | 0.00 | - | 1 | 268 | 95.00 | 3.10 | +0.22 | +7.64% | 1 | 1,392 |
| 39.30 | 0.00 | - | 1 | 52 | 97.50 | 3.40 | 0.00 | - | 2 | 1,003 |
| 43.90 | -1.80 | -3.94% | 54 | 1,454 | 100.00 | 4.30 | +0.30 | +7.50% | 1 | 3,410 |
| 44.20 | 0.00 | - | 3 | 446 | 105.00 | 5.00 | 0.00 | - | 6 | 577 |
| 38.80 | -6.35 | -14.06% | 2 | 429 | 110.00 | 7.10 | 0.00 | - | 1 | 1,421 |
| 34.60 | -1.70 | -4.68% | 3 | 522 | 115.00 | 8.30 | 0.00 | - | 8 | 2,192 |
| 31.30 | -1.08 | -3.34% | 8 | 846 | 120.00 | 10.60 | +0.60 | +6.00% | 19 | 1,691 |
| 28.62 | -1.12 | -3.77% | 13 | 1,131 | 125.00 | 13.00 | +0.60 | +4.84% | 13 | 2,762 |
| 26.30 | -0.45 | -1.68% | 19 | 674 | 130.00 | 14.50 | +0.30 | +2.11% | 10 | 2,707 |
| 23.75 | -0.85 | -3.46% | 19 | 1,396 | 135.00 | 17.95 | +0.84 | +4.91% | 11 | 1,618 |
| 21.60 | -0.75 | -3.36% | 35 | 1,757 | 140.00 | 20.20 | +0.80 | +4.12% | 16 | 719 |
| 18.90 | -1.17 | -5.83% | 28 | 989 | 145.00 | 23.25 | +0.14 | +0.61% | 4 | 404 |
| 17.80 | -1.00 | -5.32% | 118 | 2,725 | 150.00 | 26.75 | +1.25 | +4.90% | 5 | 751 |
| 15.50 | -1.60 | -9.36% | 34 | 1,462 | 155.00 | 28.20 | 0.00 | - | 1 | 666 |
| 14.30 | -0.60 | -4.03% | 78 | 3,251 | 160.00 | 33.48 | 0.00 | - | 1 | 862 |
| 12.30 | -1.40 | -10.22% | 7 | 658 | 165.00 | 35.40 | 0.00 | - | 1 | 164 |
| 11.89 | +0.29 | +2.50% | 7 | 1,171 | 170.00 | 39.70 | -1.02 | -2.50% | 1 | 371 |
| 11.90 | +1.05 | +9.68% | 13 | 1,479 | 175.00 | 45.60 | 0.00 | - | 3 | 213 |
| 9.30 | -0.60 | -6.06% | 57 | 4,466 | 180.00 | 46.60 | 0.00 | - | 1 | 150 |
| 9.12 | 0.00 | - | 1 | 590 | 185.00 | 51.75 | 0.00 | - | 1 | 74 |
| 7.74 | -0.21 | -2.64% | 8 | 1,001 | 190.00 | 58.00 | 0.00 | - | 2 | 21 |
| 6.60 | -0.50 | -7.04% | 6 | 1,043 | 195.00 | 61.00 | 0.00 | - | 1 | 3 |
| 6.35 | -0.25 | -3.79% | 358 | 2,350 | 200.00 | 67.20 | 0.00 | - | 25 | 82 |
| 5.08 | -0.72 | -12.41% | 32 | 228 | 210.00 | 71.60 | 0.00 | - | 1 | 40 |
| 4.10 | -0.30 | -6.82% | 12 | 3,544 | 220.00 | 78.00 | 0.00 | - | 5 | 43 |
| 3.64 | -0.16 | -4.21% | 4 | 322 | 230.00 | - | - | - | - | - |
| 2.86 | -0.18 | -5.92% | 51 | 3,168 | 240.00 | 107.79 | 0.00 | - | 7 | 0 |
| 2.26 | -0.19 | -7.76% | 14 | 1,685 | 250.00 | 105.93 | 0.00 | - | 10 | 5 |
© 2024 Yahoo. All rights reserved.