Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116C00035000 | 2024-04-26 1:03PM EDT | 35.00 | 91.58 | 88.60 | 93.50 | 0.00 | - | 3 | 12 | 63.34% |
| DELL260116C00037500 | 2024-03-01 11:11AM EDT | 37.50 | 81.73 | 75.80 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| DELL260116C00040000 | 2024-03-18 9:37AM EDT | 40.00 | 66.10 | 80.00 | 83.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL260116C00042500 | 2024-02-29 11:40AM EDT | 42.50 | 53.50 | 72.30 | 75.10 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00045000 | 2024-03-01 3:46PM EDT | 45.00 | 80.54 | 69.50 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| DELL260116C00047500 | 2024-02-12 12:52PM EDT | 47.50 | 42.84 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| DELL260116C00050000 | 2024-04-19 3:13PM EDT | 50.00 | 68.27 | 75.60 | 80.50 | 0.00 | - | 8 | 63 | 59.14% |
| DELL260116C00055000 | 2024-03-05 1:42PM EDT | 55.00 | 62.75 | 73.60 | 77.90 | 0.00 | - | 1 | 5 | 65.52% |
| DELL260116C00057500 | 2024-04-15 9:38AM EDT | 57.50 | 66.00 | 69.60 | 73.90 | 0.00 | - | 1 | 2 | 56.61% |
| DELL260116C00060000 | 2024-04-10 11:50AM EDT | 60.00 | 69.41 | 67.60 | 71.90 | 0.00 | - | 10 | 33 | 56.03% |
| DELL260116C00062500 | 2024-02-16 11:11AM EDT | 62.50 | 28.61 | 47.70 | 50.90 | 0.00 | - | 10 | 9 | 0.00% |
| DELL260116C00065000 | 2024-04-08 11:19AM EDT | 65.00 | 68.05 | 64.70 | 68.00 | 0.00 | - | 1 | 36 | 56.65% |
| DELL260116C00067500 | 2024-02-12 12:41PM EDT | 67.50 | 28.30 | 46.50 | 50.20 | 0.00 | - | 2 | 9 | 0.00% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 70.00 | 63.31 | 60.30 | 64.20 | 0.00 | - | 2 | 76 | 54.49% |
| DELL260116C00072500 | 2024-04-01 9:57AM EDT | 72.50 | 52.80 | 58.90 | 62.20 | 0.00 | - | 1 | 10 | 54.38% |
| DELL260116C00075000 | 2024-04-30 11:49AM EDT | 75.00 | 58.50 | 56.80 | 60.20 | +5.90 | +11.22% | 1 | 223 | 53.21% |
| DELL260116C00077500 | 2024-04-29 10:53AM EDT | 77.50 | 58.00 | 56.20 | 58.80 | 0.00 | - | 1 | 28 | 54.77% |
| DELL260116C00080000 | 2024-04-23 11:00AM EDT | 80.00 | 50.64 | 54.10 | 56.90 | 0.00 | - | 2 | 132 | 53.59% |
| DELL260116C00082500 | 2024-01-30 10:36AM EDT | 82.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 85.00 | 54.80 | 49.50 | 52.60 | 0.00 | - | 1 | 137 | 50.17% |
| DELL260116C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 50.60 | 48.10 | 52.30 | 0.00 | - | 2 | 14 | 51.58% |
| DELL260116C00090000 | 2024-04-26 2:03PM EDT | 90.00 | 48.95 | 46.60 | 51.00 | 0.00 | - | 5 | 595 | 51.61% |
| DELL260116C00092500 | 2024-04-05 1:13PM EDT | 92.50 | 51.48 | 45.00 | 49.40 | 0.00 | - | 4 | 23 | 51.13% |
| DELL260116C00095000 | 2024-04-26 2:33PM EDT | 95.00 | 46.00 | 45.20 | 47.40 | 0.00 | - | 2 | 539 | 52.02% |
| DELL260116C00097500 | 2024-04-09 2:46PM EDT | 97.50 | 42.29 | 43.40 | 46.50 | 0.00 | - | 1 | 33 | 51.90% |
| DELL260116C00100000 | 2024-04-29 10:12AM EDT | 100.00 | 44.80 | 40.70 | 45.10 | 0.00 | - | 4 | 155 | 50.37% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 105.00 | 34.40 | 38.00 | 42.50 | 0.00 | - | 2 | 93 | 54.10% |
| DELL260116C00110000 | 2024-04-30 10:59AM EDT | 110.00 | 38.76 | 37.50 | 40.00 | +0.85 | +2.24% | 4 | 399 | 51.38% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 115.00 | 36.89 | 33.10 | 38.00 | 0.00 | - | 1 | 87 | 53.75% |
| DELL260116C00120000 | 2024-04-30 3:02PM EDT | 120.00 | 33.26 | 33.00 | 34.60 | +2.26 | +7.29% | 5 | 238 | 50.05% |
| DELL260116C00125000 | 2024-04-30 10:37AM EDT | 125.00 | 31.90 | 31.00 | 31.90 | -1.28 | -3.86% | 1 | 132 | 50.06% |
| DELL260116C00130000 | 2024-04-29 3:55PM EDT | 130.00 | 31.20 | 29.00 | 29.80 | 0.00 | - | 1 | 5,060 | 49.57% |
| DELL260116C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 27.80 | 27.20 | 30.00 | 0.00 | - | 1 | 111 | 50.34% |
| DELL260116C00140000 | 2024-04-25 12:33PM EDT | 140.00 | 25.10 | 24.00 | 26.60 | 0.00 | - | 1 | 1,557 | 49.69% |
| DELL260116C00145000 | 2024-04-29 1:43PM EDT | 145.00 | 25.48 | 24.00 | 26.50 | 0.00 | - | 1 | 34 | 51.83% |
| DELL260116C00150000 | 2024-04-30 3:37PM EDT | 150.00 | 23.07 | 21.00 | 24.20 | +0.37 | +1.63% | 1 | 130 | 50.44% |
| DELL260116C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 21.30 | 21.10 | 21.90 | 0.00 | - | 1 | 17 | 48.92% |
| DELL260116C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 17.60 | 19.80 | 20.70 | 0.00 | - | 1 | 37 | 48.98% |
| DELL260116C00165000 | 2024-04-04 10:28AM EDT | 165.00 | 23.70 | 18.60 | 20.80 | 0.00 | - | 57 | 57 | 50.92% |
| DELL260116C00170000 | 2024-04-05 2:23PM EDT | 170.00 | 20.79 | 17.40 | 19.80 | 0.00 | - | 1 | 81 | 51.06% |
| DELL260116C00175000 | 2024-04-22 2:24PM EDT | 175.00 | 13.10 | 16.50 | 17.80 | 0.00 | - | 1 | 2 | 49.55% |
| DELL260116C00180000 | 2024-04-12 9:56AM EDT | 180.00 | 13.90 | 15.40 | 17.90 | 0.00 | - | 2 | 13 | 51.22% |
| DELL260116C00185000 | 2024-04-11 1:11PM EDT | 185.00 | 13.95 | 14.40 | 17.00 | 0.00 | - | 1 | 8 | 51.24% |
| DELL260116C00190000 | 2024-04-11 12:12PM EDT | 190.00 | 13.01 | 13.70 | 14.30 | 0.00 | - | 1 | 291 | 48.27% |
| DELL260116C00195000 | 2024-04-25 9:42AM EDT | 195.00 | 10.50 | 12.80 | 13.50 | 0.00 | - | 4 | 75 | 48.25% |
| DELL260116C00200000 | 2024-04-30 1:43PM EDT | 200.00 | 12.30 | 12.00 | 14.50 | +0.30 | +2.50% | 3 | 14 | 51.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL260116P00035000 | 2024-03-11 3:27PM EDT | 35.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 16 | 52.93% |
| DELL260116P00037500 | 2024-04-23 10:01AM EDT | 37.50 | 0.41 | 0.10 | 1.65 | 0.00 | - | 2 | 8 | 54.35% |
| DELL260116P00040000 | 2024-04-04 10:07AM EDT | 40.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 49.44% |
| DELL260116P00042500 | 2024-01-08 10:51AM EDT | 42.50 | 1.80 | 1.45 | 2.30 | 0.00 | - | - | 3 | 58.14% |
| DELL260116P00045000 | 2024-03-05 3:30PM EDT | 45.00 | 0.90 | 0.40 | 1.95 | 0.00 | - | 12 | 14 | 55.88% |
| DELL260116P00047500 | 2024-02-05 11:24AM EDT | 47.50 | 2.25 | 0.45 | 1.20 | 0.00 | - | - | 2 | 47.46% |
| DELL260116P00050000 | 2024-03-05 11:33AM EDT | 50.00 | 1.50 | 0.70 | 2.35 | 0.00 | - | 2 | 21 | 53.24% |
| DELL260116P00055000 | 2024-04-19 12:59PM EDT | 55.00 | 1.90 | 0.95 | 2.15 | 0.00 | - | 10 | 37 | 47.24% |
| DELL260116P00057500 | 2024-04-17 12:15PM EDT | 57.50 | 2.10 | 1.20 | 2.95 | 0.00 | - | 2 | 52 | 49.21% |
| DELL260116P00060000 | 2024-04-29 2:28PM EDT | 60.00 | 2.00 | 1.85 | 2.65 | 0.00 | - | 5 | 117 | 45.49% |
| DELL260116P00062500 | 2024-04-19 3:17PM EDT | 62.50 | 3.20 | 2.15 | 2.65 | 0.00 | - | 3 | 30 | 43.37% |
| DELL260116P00065000 | 2024-04-12 10:43AM EDT | 65.00 | 3.15 | 2.50 | 3.10 | 0.00 | - | 1 | 154 | 43.32% |
| DELL260116P00067500 | 2024-04-09 11:22AM EDT | 67.50 | 3.50 | 2.90 | 3.50 | 0.00 | - | 2 | 7 | 42.90% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 70.00 | 4.50 | 3.30 | 4.10 | 0.00 | - | 2 | 11 | 43.09% |
| DELL260116P00072500 | 2024-04-12 2:49PM EDT | 72.50 | 4.83 | 3.80 | 4.40 | 0.00 | - | 1 | 313 | 42.09% |
| DELL260116P00075000 | 2024-04-26 11:59AM EDT | 75.00 | 4.66 | 4.30 | 6.10 | 0.00 | - | 1 | 104 | 45.39% |
| DELL260116P00077500 | 2024-04-04 10:27AM EDT | 77.50 | 4.75 | 4.90 | 7.40 | 0.00 | - | 1 | 105 | 46.93% |
| DELL260116P00080000 | 2024-04-26 1:01PM EDT | 80.00 | 5.70 | 5.50 | 7.40 | 0.00 | - | 15 | 456 | 44.75% |
| DELL260116P00082500 | 2024-03-11 1:24PM EDT | 82.50 | 7.00 | 6.40 | 6.90 | 0.00 | - | 27 | 91 | 41.35% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 85.00 | 7.90 | 6.80 | 9.40 | 0.00 | - | 1 | 52 | 45.47% |
| DELL260116P00087500 | 2024-03-12 10:15AM EDT | 87.50 | 8.30 | 7.70 | 8.90 | 0.00 | - | 8 | 31 | 42.15% |
| DELL260116P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 8.40 | 8.30 | 9.00 | 0.00 | - | 2 | 998 | 40.31% |
| DELL260116P00092500 | 2024-03-08 10:54AM EDT | 92.50 | 9.60 | 8.40 | 10.20 | 0.00 | - | 21 | 46 | 40.90% |
| DELL260116P00095000 | 2024-04-04 10:21AM EDT | 95.00 | 10.10 | 10.00 | 12.20 | 0.00 | - | 2 | 35 | 42.98% |
| DELL260116P00097500 | 2024-04-04 10:27AM EDT | 97.50 | 10.25 | 10.90 | 13.00 | 0.00 | - | 1 | 1 | 42.44% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 100.00 | 11.50 | 11.90 | 13.20 | 0.00 | - | 1 | 91 | 40.69% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 105.00 | 16.25 | 13.90 | 16.30 | 0.00 | - | 10 | 10 | 42.15% |
| DELL260116P00110000 | 2024-04-26 11:59AM EDT | 110.00 | 16.54 | 16.10 | 17.30 | 0.00 | - | 1 | 19 | 39.51% |
| DELL260116P00115000 | 2024-04-26 3:17PM EDT | 115.00 | 18.50 | 18.50 | 19.80 | 0.00 | - | 11 | 23 | 39.31% |
| DELL260116P00120000 | 2024-04-26 3:17PM EDT | 120.00 | 21.00 | 21.00 | 23.00 | 0.00 | - | 16 | 30 | 39.99% |
| DELL260116P00125000 | 2024-04-29 11:27AM EDT | 125.00 | 23.70 | 23.70 | 25.80 | 0.00 | - | 2 | 124 | 39.75% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 130.00 | 26.50 | 26.60 | 28.20 | 0.00 | - | 12 | 19 | 38.67% |
| DELL260116P00135000 | 2024-03-04 11:05AM EDT | 135.00 | 27.50 | 26.40 | 29.00 | 0.00 | - | 1 | 2 | 34.93% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 140.00 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 34.38% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 145.00 | 39.00 | 35.90 | 36.90 | 0.00 | - | - | 0 | 36.55% |
| DELL260116P00150000 | 2024-04-24 9:55AM EDT | 150.00 | 40.62 | 39.20 | 41.60 | 0.00 | - | 1 | 4 | 38.24% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 185.00 | 60.30 | 65.80 | 67.00 | 0.00 | - | 2 | 1 | 33.65% |
© 2024 Yahoo. All rights reserved.