Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321C00070000 | 2024-07-01 2:37PM EDT | 70.00 | 75.68 | 71.60 | 73.20 | 0.00 | - | 4 | 52 | 68.75% |
| DELL250321C00075000 | 2024-06-18 1:48PM EDT | 75.00 | 82.05 | 67.20 | 68.30 | 0.00 | - | - | 5 | 65.11% |
| DELL250321C00080000 | 2024-06-21 9:31AM EDT | 80.00 | 68.30 | 63.30 | 64.40 | 0.00 | - | 2 | 2 | 65.23% |
| DELL250321C00085000 | 2024-07-02 3:11PM EDT | 85.00 | 62.10 | 59.10 | 59.90 | 0.00 | - | 3 | 14 | 62.66% |
| DELL250321C00090000 | 2024-06-21 1:19PM EDT | 90.00 | 61.40 | 55.10 | 56.00 | 0.00 | - | 3 | 3 | 61.49% |
| DELL250321C00100000 | 2024-07-05 1:08PM EDT | 100.00 | 47.49 | 47.70 | 48.40 | -3.36 | -6.61% | 1 | 61 | 59.34% |
| DELL250321C00105000 | 2024-07-02 3:16PM EDT | 105.00 | 47.10 | 44.20 | 44.90 | 0.00 | - | 2 | 52 | 58.46% |
| DELL250321C00110000 | 2024-07-01 1:23PM EDT | 110.00 | 42.60 | 41.00 | 41.50 | 0.00 | - | 1 | 2 | 57.75% |
| DELL250321C00120000 | 2024-07-05 2:03PM EDT | 120.00 | 35.20 | 35.10 | 36.50 | -2.30 | -6.13% | 1 | 58 | 58.10% |
| DELL250321C00125000 | 2024-07-05 2:36PM EDT | 125.00 | 32.70 | 32.50 | 33.00 | +0.20 | +0.62% | 9 | 16 | 56.86% |
| DELL250321C00130000 | 2024-07-03 12:29PM EDT | 130.00 | 32.60 | 30.00 | 30.50 | 0.00 | - | 6 | 6 | 56.60% |
| DELL250321C00135000 | 2024-07-05 11:26AM EDT | 135.00 | 27.90 | 27.90 | 29.10 | -1.50 | -5.10% | 1 | 16 | 57.67% |
| DELL250321C00140000 | 2024-07-05 1:23PM EDT | 140.00 | 25.70 | 25.50 | 25.90 | -1.90 | -6.88% | 5 | 37 | 56.07% |
| DELL250321C00145000 | 2024-07-05 12:47PM EDT | 145.00 | 23.50 | 23.50 | 23.90 | -2.80 | -10.65% | 37 | 111 | 55.93% |
| DELL250321C00150000 | 2024-07-03 12:43PM EDT | 150.00 | 23.00 | 21.70 | 21.90 | 0.00 | - | 3 | 141 | 55.72% |
| DELL250321C00155000 | 2024-07-05 11:01AM EDT | 155.00 | 19.83 | 20.00 | 20.30 | -4.87 | -19.72% | 2 | 19 | 55.76% |
| DELL250321C00160000 | 2024-07-05 10:51AM EDT | 160.00 | 18.40 | 18.30 | 18.80 | +0.82 | +4.66% | 11 | 71 | 55.65% |
| DELL250321C00165000 | 2024-07-01 11:08AM EDT | 165.00 | 17.60 | 16.90 | 17.20 | 0.00 | - | 20 | 38 | 55.49% |
| DELL250321C00170000 | 2024-07-05 12:47PM EDT | 170.00 | 15.50 | 15.50 | 15.70 | -1.40 | -8.28% | 6 | 39 | 55.22% |
| DELL250321C00175000 | 2024-06-27 10:01AM EDT | 175.00 | 14.50 | 14.00 | 14.50 | 0.00 | - | 1 | 4 | 54.93% |
| DELL250321C00180000 | 2024-07-03 10:35AM EDT | 180.00 | 15.30 | 13.00 | 13.30 | 0.00 | - | 6 | 50 | 54.99% |
| DELL250321C00185000 | 2024-07-02 1:56PM EDT | 185.00 | 12.60 | 12.10 | 12.40 | 0.00 | - | 1 | 7 | 55.30% |
| DELL250321C00190000 | 2024-07-02 11:16AM EDT | 190.00 | 12.00 | 11.00 | 11.30 | 0.00 | - | 5 | 100 | 54.97% |
| DELL250321C00195000 | 2024-06-27 9:58AM EDT | 195.00 | 10.30 | 10.20 | 10.50 | 0.00 | - | 2 | 5 | 55.16% |
| DELL250321C00200000 | 2024-07-03 11:59AM EDT | 200.00 | 9.55 | 9.40 | 9.60 | -0.65 | -6.37% | 1 | 316 | 55.07% |
| DELL250321C00210000 | 2024-07-03 9:43AM EDT | 210.00 | 9.65 | 7.80 | 8.20 | 0.00 | - | 1 | 32 | 54.89% |
| DELL250321C00230000 | 2024-06-24 12:03PM EDT | 230.00 | 6.23 | 5.60 | 6.10 | 0.00 | - | - | 1 | 55.15% |
| DELL250321C00240000 | 2024-07-03 9:48AM EDT | 240.00 | 6.30 | 4.90 | 5.20 | 0.00 | - | 1 | 5 | 55.40% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250321P00070000 | 2024-06-26 1:25PM EDT | 70.00 | 0.95 | 0.70 | 1.45 | 0.00 | - | 5 | 26 | 52.04% |
| DELL250321P00080000 | 2024-07-05 1:45PM EDT | 80.00 | 2.18 | 2.00 | 2.20 | +0.48 | +28.24% | 2 | 8 | 51.04% |
| DELL250321P00090000 | 2024-07-01 11:27AM EDT | 90.00 | 3.44 | 3.50 | 3.80 | 0.00 | - | 39 | 64 | 50.04% |
| DELL250321P00095000 | 2024-06-28 9:43AM EDT | 95.00 | 4.43 | 4.50 | 4.80 | 0.00 | - | 1 | 27 | 50.15% |
| DELL250321P00100000 | 2024-07-05 2:08PM EDT | 100.00 | 5.85 | 5.60 | 6.00 | +0.45 | +8.33% | 3 | 299 | 49.71% |
| DELL250321P00105000 | 2024-06-26 3:55PM EDT | 105.00 | 7.25 | 7.00 | 7.40 | 0.00 | - | - | 2 | 49.37% |
| DELL250321P00110000 | 2024-07-05 1:10PM EDT | 110.00 | 8.90 | 8.70 | 9.00 | -0.40 | -4.30% | 547 | 26 | 49.08% |
| DELL250321P00115000 | 2024-07-02 2:43PM EDT | 115.00 | 9.93 | 10.40 | 10.80 | 0.00 | - | 1 | 739 | 48.82% |
| DELL250321P00120000 | 2024-06-27 1:14PM EDT | 120.00 | 12.40 | 11.90 | 12.70 | 0.00 | - | 6 | 72 | 48.33% |
| DELL250321P00125000 | 2024-07-05 12:08PM EDT | 125.00 | 15.00 | 14.60 | 14.90 | -1.20 | -7.41% | 1 | 13 | 48.14% |
| DELL250321P00130000 | 2024-07-03 10:00AM EDT | 130.00 | 16.00 | 17.10 | 17.30 | 0.00 | - | 2 | 110 | 47.97% |
| DELL250321P00135000 | 2024-07-05 10:50AM EDT | 135.00 | 19.90 | 19.50 | 19.80 | +0.95 | +5.01% | 2 | 96 | 47.61% |
| DELL250321P00140000 | 2024-06-28 2:49PM EDT | 140.00 | 23.40 | 22.30 | 22.50 | 0.00 | - | 20 | 66 | 47.31% |
| DELL250321P00145000 | 2024-07-01 3:24PM EDT | 145.00 | 23.08 | 25.20 | 25.40 | 0.00 | - | 2 | 255 | 47.08% |
| DELL250321P00150000 | 2024-06-28 3:50PM EDT | 150.00 | 28.90 | 27.80 | 28.40 | 0.00 | - | 2 | 72 | 46.70% |
| DELL250321P00155000 | 2024-07-05 1:57PM EDT | 155.00 | 31.80 | 30.80 | 31.60 | +2.20 | +7.43% | 6 | 48 | 46.43% |
| DELL250321P00160000 | 2024-07-01 3:42PM EDT | 160.00 | 35.50 | 34.30 | 35.00 | +2.60 | +7.90% | 1 | 10 | 46.26% |
| DELL250321P00165000 | 2024-07-02 9:46AM EDT | 165.00 | 36.70 | 37.60 | 38.50 | 0.00 | - | 8 | 9 | 46.01% |
| DELL250321P00170000 | 2024-06-17 10:06AM EDT | 170.00 | 40.80 | 41.50 | 42.90 | 0.00 | - | - | 6 | 47.48% |
| DELL250321P00175000 | 2024-06-17 10:06AM EDT | 175.00 | 44.50 | 44.70 | 46.50 | 0.00 | - | - | 2 | 46.92% |
© 2024 Yahoo. All rights reserved.