Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | - | 1 | 1 | 30.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 37.50 | 0.05 | 0.00 | - | 5 | 11 |
| 41.30 | 0.00 | - | 1 | 1 | 40.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 42.50 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 3 | 16 |
| 59.30 | 0.00 | - | 10 | 1,483 | 47.50 | 0.05 | 0.00 | - | 1 | 10 |
| 71.94 | 0.00 | - | 1 | 172 | 50.00 | 0.20 | 0.00 | - | 2 | 61 |
| 17.82 | 0.00 | - | 5 | 6 | 52.50 | 0.30 | 0.00 | - | 2 | 17 |
| 53.23 | 0.00 | - | 1 | 3 | 55.00 | 0.14 | 0.00 | - | 1 | 39 |
| 12.80 | 0.00 | - | 7 | 8 | 57.50 | 0.02 | 0.00 | - | 1 | 39 |
| 59.57 | 0.00 | - | 3 | 80 | 60.00 | 0.03 | 0.00 | - | 1 | 3,834 |
| 44.80 | 0.00 | - | 2 | 17 | 62.50 | 0.02 | 0.00 | - | 1 | 110 |
| 55.40 | 0.00 | - | 1 | 423 | 65.00 | 0.15 | 0.00 | - | 2 | 617 |
| 51.10 | 0.00 | - | 1 | 324 | 67.50 | 0.03 | 0.00 | - | 6 | 326 |
| 48.87 | 0.00 | - | 22 | 509 | 70.00 | 0.05 | 0.00 | - | 2 | 3,977 |
| 47.68 | 0.00 | - | 1 | 418 | 72.50 | 0.10 | 0.00 | - | 1 | 199 |
| 45.00 | 0.00 | - | 25 | 3,971 | 75.00 | 0.05 | 0.00 | - | 2 | 534 |
| 41.90 | 0.00 | - | 4 | 438 | 77.50 | 0.05 | 0.00 | - | 4 | 1,042 |
| 40.00 | 0.00 | - | 12 | 955 | 80.00 | 0.05 | 0.00 | - | 4 | 1,945 |
| 37.70 | 0.00 | - | 26 | 442 | 82.50 | 0.05 | 0.00 | - | 6 | 353 |
| 35.20 | 0.00 | - | 49 | 423 | 85.00 | 0.05 | 0.00 | - | 5 | 594 |
| 31.80 | 0.00 | - | 2 | 393 | 87.50 | 0.05 | 0.00 | - | 2 | 830 |
| 29.50 | 0.00 | - | 13 | 582 | 90.00 | 0.05 | 0.00 | - | 1 | 253 |
| 27.00 | 0.00 | - | 6 | 688 | 92.50 | 0.05 | 0.00 | - | 2 | 197 |
| - | - | - | - | - | 94.00 | 0.04 | 0.00 | - | 10 | 30 |
| 24.20 | 0.00 | - | 43 | 1,684 | 95.00 | 0.05 | 0.00 | - | 1 | 1,065 |
| 26.76 | 0.00 | - | 1 | 0 | 96.00 | 0.07 | 0.00 | - | 10 | 23 |
| 24.75 | 0.00 | - | 1 | 1 | 97.00 | 0.05 | 0.00 | - | 2 | 88 |
| 20.79 | 0.00 | - | 2 | 60 | 97.50 | 0.05 | 0.00 | - | 18 | 333 |
| 22.60 | 0.00 | - | 1 | 5 | 98.00 | 0.16 | 0.00 | - | 20 | 13 |
| 21.50 | 0.00 | - | 1 | 5 | 99.00 | 0.05 | 0.00 | - | 1 | 57 |
| 18.90 | 0.00 | - | 1 | 1,424 | 100.00 | 0.04 | 0.00 | - | 2 | 977 |
| 17.53 | 0.00 | - | 1 | 6 | 101.00 | 0.05 | 0.00 | - | 6 | 69 |
| 21.65 | 0.00 | - | 10 | 16 | 102.00 | 0.20 | 0.00 | - | 22 | 136 |
| 16.60 | 0.00 | - | 1 | 25 | 103.00 | 0.03 | 0.00 | - | 101 | 228 |
| 16.10 | 0.00 | - | 10 | 16 | 104.00 | 0.05 | 0.00 | - | 61 | 137 |
| 15.10 | 0.00 | - | 18 | 431 | 105.00 | 0.05 | 0.00 | - | 1 | 1,436 |
| 13.70 | 0.00 | - | 8 | 34 | 106.00 | 0.13 | 0.00 | - | 10 | 639 |
| 11.43 | 0.00 | - | 1 | 84 | 107.00 | 0.05 | 0.00 | - | 11 | 116 |
| 12.30 | 0.00 | - | 1 | 53 | 108.00 | 0.11 | 0.00 | - | 3 | 431 |
| 10.70 | 0.00 | - | 3 | 36 | 109.00 | 0.09 | 0.00 | - | 12 | 1,102 |
| 9.99 | 0.00 | - | 20 | 1,820 | 110.00 | 0.09 | 0.00 | - | 12 | 1,116 |
| 9.60 | 0.00 | - | 1 | 89 | 111.00 | 0.15 | 0.00 | - | 13 | 1,211 |
| 7.00 | 0.00 | - | 5 | 111 | 112.00 | 0.25 | 0.00 | - | 42 | 343 |
| 8.39 | 0.00 | - | 10 | 171 | 113.00 | 0.25 | 0.00 | - | 36 | 1,176 |
| 4.90 | 0.00 | - | 17 | 366 | 114.00 | 0.30 | 0.00 | - | 24 | 844 |
| 5.23 | 0.00 | - | 21 | 2,321 | 115.00 | 0.50 | 0.00 | - | 378 | 1,861 |
| 5.55 | 0.00 | - | 3 | 211 | 116.00 | 0.62 | 0.00 | - | 179 | 883 |
| 3.20 | 0.00 | - | 15 | 335 | 117.00 | 0.87 | 0.00 | - | 223 | 1,343 |
| 3.12 | 0.00 | - | 40 | 268 | 118.00 | 1.40 | 0.00 | - | 1,966 | 2,436 |
| 2.50 | 0.00 | - | 191 | 488 | 119.00 | 1.80 | 0.00 | - | 824 | 902 |
| 2.00 | 0.00 | - | 974 | 5,216 | 120.00 | 2.00 | 0.00 | - | 426 | 2,902 |
| 1.79 | 0.00 | - | 340 | 862 | 121.00 | 2.75 | 0.00 | - | 246 | 666 |
| 1.45 | 0.00 | - | 523 | 1,514 | 122.00 | 3.40 | 0.00 | - | 161 | 667 |
| 1.00 | 0.00 | - | 510 | 932 | 123.00 | 4.10 | 0.00 | - | 44 | 381 |
| 0.85 | 0.00 | - | 366 | 583 | 124.00 | 5.66 | 0.00 | - | 8 | 44 |
| 0.61 | 0.00 | - | 2,464 | 3,441 | 125.00 | 6.30 | 0.00 | - | 74 | 1,068 |
| 0.50 | 0.00 | - | 228 | 615 | 126.00 | 6.00 | 0.00 | - | 3 | 14 |
| 0.39 | 0.00 | - | 3,285 | 3,436 | 127.00 | 7.01 | 0.00 | - | 50 | 56 |
| 0.25 | 0.00 | - | 249 | 801 | 128.00 | 7.60 | 0.00 | - | 17 | 27 |
| 0.25 | 0.00 | - | 92 | 247 | 129.00 | 9.60 | 0.00 | - | 3 | 5 |
| 0.19 | 0.00 | - | 1,019 | 3,797 | 130.00 | 9.20 | 0.00 | - | 61 | 394 |
| 0.12 | 0.00 | - | 94 | 84 | 131.00 | 10.36 | 0.00 | - | 17 | 18 |
| 0.07 | 0.00 | - | 2,700 | 3,150 | 132.00 | 8.00 | 0.00 | - | - | 4 |
| 0.08 | 0.00 | - | 30 | 1,074 | 133.00 | 10.10 | 0.00 | - | - | 8 |
| 0.09 | 0.00 | - | 2 | 18 | 134.00 | 17.40 | 0.00 | - | 5 | 1 |
| 0.02 | 0.00 | - | 36 | 2,386 | 135.00 | 15.60 | 0.00 | - | 14 | 7 |
| 0.05 | 0.00 | - | 11 | 21 | 136.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 3 | 137.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 138.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 14 | 139.00 | 19.50 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 64 | 5,401 | 140.00 | 20.60 | 0.00 | - | 3 | 1 |
| 0.04 | 0.00 | - | 1 | 2 | 141.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 11 | 143.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 21 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 1,428 | 145.00 | 20.85 | 0.00 | - | 4 | 0 |
| 0.33 | 0.00 | - | - | 1 | 148.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 11 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 1,287 | 150.00 | 19.60 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 480 | 155.00 | 34.08 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 494 | 160.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 49 | 324 | 165.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 737 | 170.00 | 54.20 | 0.00 | - | 8 | 0 |
| 0.10 | 0.00 | - | 33 | 111 | 175.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 647 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 111 | 185.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 18 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2,114 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.