Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620C00055000 | 2024-04-18 2:27PM EDT | 55.00 | 65.67 | 70.70 | 74.70 | 0.00 | - | 1 | 2 | 63.92% |
| DELL250620C00065000 | 2024-04-22 9:46AM EDT | 65.00 | 56.44 | 61.60 | 65.90 | 0.00 | - | - | 1 | 58.12% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 70.00 | 53.15 | 58.20 | 60.30 | 0.00 | - | 1 | 1 | 55.03% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 75.00 | 53.60 | 54.40 | 56.30 | 0.00 | - | 2 | 9 | 54.20% |
| DELL250620C00080000 | 2024-04-29 2:45PM EDT | 80.00 | 54.15 | 51.00 | 53.50 | 0.00 | - | 5 | 24 | 55.55% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 85.00 | 51.00 | 46.80 | 50.70 | 0.00 | - | 2 | 5 | 54.89% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 90.00 | 38.55 | 43.00 | 46.70 | 0.00 | - | 2 | 20 | 52.75% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 95.00 | 35.50 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 52.47% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 100.00 | 39.00 | 36.50 | 40.70 | 0.00 | - | 1 | 29 | 51.68% |
| DELL250620C00105000 | 2024-04-30 10:31AM EDT | 105.00 | 36.50 | 35.10 | 36.60 | -0.90 | -2.41% | 4 | 44 | 51.47% |
| DELL250620C00110000 | 2024-04-26 12:00PM EDT | 110.00 | 33.00 | 32.00 | 35.40 | 0.00 | - | 1 | 36 | 52.19% |
| DELL250620C00115000 | 2024-04-25 3:46PM EDT | 115.00 | 30.31 | 28.80 | 31.30 | 0.00 | - | 1 | 49 | 52.01% |
| DELL250620C00120000 | 2024-04-30 2:11PM EDT | 120.00 | 28.44 | 27.80 | 30.40 | -0.73 | -2.50% | 2 | 173 | 51.94% |
| DELL250620C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 27.50 | 25.30 | 26.70 | 0.00 | - | 1 | 119 | 51.18% |
| DELL250620C00130000 | 2024-04-29 2:30PM EDT | 130.00 | 26.00 | 23.80 | 24.60 | 0.00 | - | 5 | 123 | 50.76% |
| DELL250620C00135000 | 2024-04-30 12:23PM EDT | 135.00 | 22.77 | 20.70 | 22.80 | +0.53 | +2.38% | 1 | 31 | 50.68% |
| DELL250620C00140000 | 2024-04-30 10:16AM EDT | 140.00 | 21.60 | 19.10 | 22.90 | -0.53 | -2.39% | 7 | 2,064 | 50.35% |
| DELL250620C00145000 | 2024-04-30 12:42PM EDT | 145.00 | 19.02 | 17.40 | 20.10 | +2.82 | +17.41% | 2 | 50 | 51.51% |
| DELL250620C00150000 | 2024-04-30 11:20AM EDT | 150.00 | 17.76 | 16.10 | 19.90 | -0.34 | -1.88% | 18 | 131 | 50.19% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 13.30 | 15.70 | 18.50 | 0.00 | - | 1 | 465 | 50.95% |
| DELL250620C00160000 | 2024-04-29 1:02PM EDT | 160.00 | 15.30 | 12.50 | 17.20 | 0.00 | - | 1 | 18 | 53.45% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 165.00 | 14.40 | 12.60 | 14.00 | 0.00 | - | 18 | 98 | 49.44% |
| DELL250620C00170000 | 2024-04-25 10:36AM EDT | 170.00 | 9.20 | 12.50 | 14.50 | 0.00 | - | 1 | 32 | 50.48% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 175.00 | 12.00 | 11.50 | 14.00 | 0.00 | - | 6 | 115 | 50.90% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 180.00 | 9.88 | 10.60 | 12.90 | 0.00 | - | 2 | 253 | 50.68% |
| DELL250620C00185000 | 2024-04-29 1:15PM EDT | 185.00 | 10.30 | 7.60 | 10.80 | 0.00 | - | 32 | 143 | 50.41% |
| DELL250620C00190000 | 2024-04-30 12:37PM EDT | 190.00 | 9.30 | 9.00 | 9.40 | 0.00 | - | 99 | 181 | 49.03% |
| DELL250620C00195000 | 2024-04-30 9:58AM EDT | 195.00 | 9.10 | 8.30 | 8.90 | +0.80 | +9.64% | 1 | 7 | 49.45% |
| DELL250620C00200000 | 2024-04-26 10:24AM EDT | 200.00 | 8.00 | 6.10 | 10.10 | 0.00 | - | 2 | 39 | 53.56% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250620P00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 7 | 47 | 50.75% |
| DELL250620P00060000 | 2024-04-04 3:50PM EDT | 60.00 | 1.48 | 0.15 | 2.05 | 0.00 | - | 1 | 41 | 51.99% |
| DELL250620P00065000 | 2024-04-22 3:50PM EDT | 65.00 | 2.14 | 0.00 | 2.30 | 0.00 | - | 1 | 43 | 48.69% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 70.00 | 2.86 | 1.10 | 2.35 | 0.00 | - | 1 | 6 | 44.40% |
| DELL250620P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 2.95 | 1.90 | 3.20 | 0.00 | - | 89 | 89 | 44.12% |
| DELL250620P00080000 | 2024-04-29 10:56AM EDT | 80.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 1 | 285 | 43.37% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 85.00 | 4.80 | 4.80 | 6.10 | 0.00 | - | 54 | 366 | 45.72% |
| DELL250620P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 6.30 | 6.10 | 7.10 | 0.00 | - | 67 | 281 | 44.07% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 95.00 | 9.35 | 7.60 | 8.80 | 0.00 | - | 1 | 631 | 44.00% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 100.00 | 10.50 | 9.30 | 11.20 | 0.00 | - | 2 | 1,987 | 45.13% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 105.00 | 11.00 | 11.30 | 11.80 | 0.00 | - | 33 | 39 | 41.58% |
| DELL250620P00110000 | 2024-04-26 10:19AM EDT | 110.00 | 13.30 | 13.40 | 15.20 | 0.00 | - | 1 | 4 | 43.98% |
| DELL250620P00115000 | 2024-04-29 10:38AM EDT | 115.00 | 15.40 | 15.70 | 16.80 | 0.00 | - | 2 | 30 | 42.07% |
| DELL250620P00120000 | 2024-04-29 11:58AM EDT | 120.00 | 18.00 | 18.20 | 20.80 | 0.00 | - | 3 | 48 | 44.68% |
| DELL250620P00125000 | 2024-04-30 1:59PM EDT | 125.00 | 21.10 | 20.80 | 23.50 | -0.10 | -0.47% | 2 | 6 | 44.29% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 130.00 | 24.20 | 23.70 | 26.30 | 0.00 | - | - | 5 | 43.80% |
| DELL250620P00140000 | 2024-04-30 11:44AM EDT | 140.00 | 30.20 | 29.80 | 32.30 | -2.31 | -7.11% | 1 | 2 | 42.73% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 150.00 | 42.20 | 36.50 | 37.20 | 0.00 | - | 20 | 30 | 38.46% |
| DELL250620P00160000 | 2024-04-22 12:28PM EDT | 160.00 | 50.10 | 41.50 | 44.50 | 0.00 | - | - | 10 | 37.67% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 180.00 | 55.00 | 58.30 | 62.00 | 0.00 | - | 1 | 1 | 39.66% |
© 2024 Yahoo. All rights reserved.