NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 25 at 4:01 PM EDT
Pre-Market: 4:30 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00060000 | 4/19/2024 4:59 PM | 60 | 55.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00070000 | 4/22/2024 3:58 PM | 70 | 44.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00090000 | 4/17/2024 1:30 PM | 90 | 32.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00097000 | 4/24/2024 2:55 PM | 97 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00098000 | 4/22/2024 3:41 PM | 98 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240426C00099000 | 4/19/2024 1:30 PM | 99 | 16.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00100000 | 4/23/2024 6:43 PM | 100 | 19.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240426C00101000 | 4/19/2024 5:15 PM | 101 | 14.91 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL240426C00102000 | 4/19/2024 7:53 PM | 102 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240426C00103000 | 4/25/2024 7:52 PM | 103 | 22.10 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| DELL240426C00104000 | 4/8/2024 2:30 PM | 104 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DELL240426C00105000 | 4/19/2024 1:45 PM | 105 | 13.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00106000 | 4/24/2024 2:52 PM | 106 | 15.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DELL240426C00107000 | 4/25/2024 5:28 PM | 107 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240426C00108000 | 4/25/2024 4:03 PM | 108 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00109000 | 4/25/2024 2:54 PM | 109 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DELL240426C00110000 | 4/25/2024 6:30 PM | 110 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DELL240426C00111000 | 4/25/2024 1:32 PM | 111 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00112000 | 4/25/2024 6:33 PM | 112 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| DELL240426C00113000 | 4/25/2024 5:07 PM | 113 | 10.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426C00114000 | 4/25/2024 3:45 PM | 114 | 8.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DELL240426C00115000 | 4/25/2024 7:59 PM | 115 | 9.70 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| DELL240426C00116000 | 4/25/2024 7:59 PM | 116 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| DELL240426C00117000 | 4/25/2024 6:12 PM | 117 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| DELL240426C00118000 | 4/25/2024 7:45 PM | 118 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| DELL240426C00119000 | 4/25/2024 7:27 PM | 119 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| DELL240426C00120000 | 4/25/2024 7:55 PM | 120 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,366 | 0 | 0.00% |
| DELL240426C00121000 | 4/25/2024 7:29 PM | 121 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 593 | 0 | 0.00% |
| DELL240426C00122000 | 4/25/2024 7:45 PM | 122 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1,082 | 0 | 0.00% |
| DELL240426C00123000 | 4/25/2024 7:27 PM | 123 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 356 | 0 | 0.00% |
| DELL240426C00124000 | 4/25/2024 7:57 PM | 124 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 396 | 0 | 0.00% |
| DELL240426C00125000 | 4/25/2024 7:57 PM | 125 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2,664 | 0 | 0.78% |
| DELL240426C00126000 | 4/25/2024 7:59 PM | 126 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 308 | 0 | 6.25% |
| DELL240426C00127000 | 4/25/2024 7:59 PM | 127 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 851 | 0 | 6.25% |
| DELL240426C00128000 | 4/25/2024 7:53 PM | 128 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 12.50% |
| DELL240426C00129000 | 4/25/2024 7:56 PM | 129 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 12.50% |
| DELL240426C00130000 | 4/25/2024 7:58 PM | 130 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 431 | 0 | 25.00% |
| DELL240426C00131000 | 4/25/2024 5:43 PM | 131 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| DELL240426C00132000 | 4/25/2024 7:59 PM | 132 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| DELL240426C00133000 | 4/25/2024 4:16 PM | 133 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DELL240426C00134000 | 4/25/2024 7:22 PM | 134 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DELL240426C00135000 | 4/24/2024 1:39 PM | 135 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DELL240426C00136000 | 4/23/2024 6:35 PM | 136 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00137000 | 4/23/2024 1:43 PM | 137 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DELL240426C00138000 | 4/16/2024 7:13 PM | 138 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426C00139000 | 4/15/2024 3:49 PM | 139 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426C00140000 | 4/24/2024 1:32 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00141000 | 4/19/2024 7:49 PM | 141 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00142000 | 4/17/2024 4:39 PM | 142 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DELL240426C00143000 | 4/16/2024 7:07 PM | 143 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00144000 | 4/16/2024 7:55 PM | 144 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DELL240426C00145000 | 4/25/2024 7:55 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 50.00% |
| DELL240426C00150000 | 4/23/2024 2:16 PM | 150 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DELL240426C00155000 | 4/22/2024 1:33 PM | 155 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 50.00% |
| DELL240426C00160000 | 4/16/2024 2:28 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00165000 | 4/15/2024 3:48 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| DELL240426C00170000 | 4/15/2024 4:02 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426C00175000 | 4/24/2024 2:10 PM | 175 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426C00180000 | 4/9/2024 7:30 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00070000 | 4/16/2024 4:18 PM | 70 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DELL240426P00085000 | 3/19/2024 1:32 PM | 85 | 0.45 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 10 | 399.22% |
| DELL240426P00090000 | 4/25/2024 7:44 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426P00094000 | 4/2/2024 6:58 PM | 94 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426P00095000 | 4/25/2024 7:44 PM | 95 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426P00097000 | 4/3/2024 2:29 PM | 97 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426P00098000 | 3/25/2024 1:30 PM | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| DELL240426P00099000 | 4/22/2024 2:02 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| DELL240426P00100000 | 4/25/2024 7:14 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| DELL240426P00101000 | 4/19/2024 4:26 PM | 101 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DELL240426P00102000 | 4/25/2024 7:14 PM | 102 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| DELL240426P00103000 | 4/25/2024 7:18 PM | 103 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426P00104000 | 4/24/2024 1:41 PM | 104 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426P00105000 | 4/25/2024 2:21 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DELL240426P00106000 | 4/24/2024 2:49 PM | 106 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| DELL240426P00107000 | 4/25/2024 7:20 PM | 107 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DELL240426P00108000 | 4/25/2024 4:00 PM | 108 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| DELL240426P00109000 | 4/25/2024 4:00 PM | 109 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240426P00110000 | 4/25/2024 7:47 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 50.00% |
| DELL240426P00111000 | 4/24/2024 5:09 PM | 111 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| DELL240426P00112000 | 4/25/2024 5:09 PM | 112 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DELL240426P00113000 | 4/25/2024 5:38 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| DELL240426P00114000 | 4/25/2024 5:38 PM | 114 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 50.00% |
| DELL240426P00115000 | 4/25/2024 7:53 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 233 | 0 | 50.00% |
| DELL240426P00116000 | 4/25/2024 7:37 PM | 116 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 25.00% |
| DELL240426P00117000 | 4/25/2024 7:18 PM | 117 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 0 | 25.00% |
| DELL240426P00118000 | 4/25/2024 7:56 PM | 118 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 25.00% |
| DELL240426P00119000 | 4/25/2024 7:59 PM | 119 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 243 | 0 | 25.00% |
| DELL240426P00120000 | 4/25/2024 7:59 PM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,109 | 0 | 25.00% |
| DELL240426P00121000 | 4/25/2024 7:59 PM | 121 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 12.50% |
| DELL240426P00122000 | 4/25/2024 7:59 PM | 122 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 0 | 12.50% |
| DELL240426P00123000 | 4/25/2024 7:58 PM | 123 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 248 | 0 | 6.25% |
| DELL240426P00124000 | 4/25/2024 7:57 PM | 124 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 3.13% |
| DELL240426P00125000 | 4/25/2024 7:59 PM | 125 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 0.00% |
| DELL240426P00126000 | 4/25/2024 7:59 PM | 126 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.00% |
| DELL240426P00127000 | 4/25/2024 6:03 PM | 127 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| DELL240426P00128000 | 4/23/2024 2:49 PM | 128 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DELL240426P00129000 | 4/24/2024 5:37 PM | 129 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL240426P00130000 | 4/24/2024 2:05 PM | 130 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426P00131000 | 4/22/2024 3:35 PM | 131 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DELL240426P00132000 | 4/15/2024 5:12 PM | 132 | 12.32 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| DELL240426P00133000 | 4/18/2024 1:41 PM | 133 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DELL240426P00134000 | 4/24/2024 6:43 PM | 134 | 14.49 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DELL240426P00135000 | 4/24/2024 6:43 PM | 135 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| DELL240426P00136000 | 4/24/2024 6:53 PM | 136 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL240426P00137000 | 4/12/2024 2:44 PM | 137 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426P00138000 | 4/4/2024 2:09 PM | 138 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL240426P00139000 | 4/24/2024 6:53 PM | 139 | 19.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| DELL240426P00140000 | 4/12/2024 2:44 PM | 140 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426P00141000 | 4/11/2024 2:21 PM | 141 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| DELL240426P00143000 | 4/11/2024 4:33 PM | 143 | 19.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240426P00145000 | 4/5/2024 7:42 PM | 145 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240426P00150000 | 4/16/2024 1:52 PM | 150 | 32.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SMCI Super Micro Computer, Inc.
787.40
+4.33%
ANET Arista Networks, Inc.
264.76
+3.92%
WDC Western Digital Corporation
69.44
-0.16%
HPQ HP Inc.
28.13
+0.11%
STX Seagate Technology Holdings plc
87.26
+0.17%
PSTG Pure Storage, Inc.
52.22
+3.10%
IONQ IonQ, Inc.
8.18
-0.24%
NTAP NetApp, Inc.
100.94
+0.88%
RGTI Rigetti Computing, Inc.
1.1700
+1.74%
LOGI Logitech International S.A.
78.72
-0.87%