NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00070000 | 4/3/2024 3:47 PM | 70 | 56.33 | 44.00 | 46.80 | 0.00 | 0.00% | 1 | 1 | 215.04% |
| DELL240426C00090000 | 4/17/2024 1:30 PM | 90 | 32.79 | 22.90 | 26.40 | 0.00 | 0.00% | 1 | 3 | 159.77% |
| DELL240426C00098000 | 4/12/2024 6:32 PM | 98 | 20.40 | 15.30 | 17.30 | 0.00 | 0.00% | 2 | 2 | 81.45% |
| DELL240426C00099000 | 4/19/2024 1:30 PM | 99 | 16.90 | 13.80 | 17.10 | 2.20 | 14.97% | 1 | 0 | 104.83% |
| DELL240426C00100000 | 4/9/2024 2:07 PM | 100 | 16.93 | 13.20 | 16.50 | -7.67 | -31.18% | 16 | 13 | 110.60% |
| DELL240426C00101000 | 4/19/2024 5:15 PM | 101 | 14.91 | 12.50 | 14.30 | -3.60 | -19.45% | 4 | 6 | 69.24% |
| DELL240426C00103000 | 4/19/2024 7:59 PM | 103 | 11.82 | 10.50 | 13.10 | -3.83 | -24.47% | 16 | 64 | 85.16% |
| DELL240426C00104000 | 4/8/2024 2:30 PM | 104 | 24.30 | 9.40 | 12.30 | 0.00 | 0.00% | - | 4 | 85.06% |
| DELL240426C00105000 | 4/19/2024 1:45 PM | 105 | 13.42 | 8.30 | 10.80 | -0.08 | -0.59% | 1 | 42 | 67.77% |
| DELL240426C00106000 | 4/18/2024 1:45 PM | 106 | 9.22 | 7.20 | 10.20 | -2.08 | -18.41% | 1 | 58 | 72.51% |
| DELL240426C00107000 | 4/19/2024 7:51 PM | 107 | 8.00 | 7.20 | 9.20 | -3.50 | -30.43% | 51 | 69 | 67.33% |
| DELL240426C00108000 | 4/19/2024 4:41 PM | 108 | 7.35 | 5.30 | 8.90 | -3.65 | -33.18% | 1 | 26 | 76.17% |
| DELL240426C00109000 | 4/16/2024 6:49 PM | 109 | 11.97 | 6.30 | 7.90 | 0.00 | 0.00% | 1 | 6 | 54.79% |
| DELL240426C00110000 | 4/19/2024 7:30 PM | 110 | 5.48 | 3.90 | 6.90 | -3.82 | -41.08% | 40 | 104 | 64.45% |
| DELL240426C00111000 | 4/19/2024 7:50 PM | 111 | 5.00 | 3.50 | 6.10 | -2.80 | -35.90% | 24 | 539 | 61.89% |
| DELL240426C00112000 | 4/19/2024 7:51 PM | 112 | 4.20 | 4.20 | 4.50 | -2.20 | -34.38% | 14 | 27 | 45.26% |
| DELL240426C00113000 | 4/19/2024 7:56 PM | 113 | 3.59 | 3.60 | 3.90 | -2.03 | -36.12% | 42 | 594 | 45.58% |
| DELL240426C00114000 | 4/19/2024 7:59 PM | 114 | 3.10 | 3.10 | 3.30 | -1.88 | -37.75% | 48 | 18 | 45.00% |
| DELL240426C00115000 | 4/19/2024 7:55 PM | 115 | 2.51 | 2.60 | 2.75 | -2.56 | -50.49% | 401 | 99 | 44.34% |
| DELL240426C00116000 | 4/19/2024 7:59 PM | 116 | 2.25 | 2.15 | 2.35 | -1.65 | -42.31% | 627 | 29 | 45.17% |
| DELL240426C00117000 | 4/19/2024 7:50 PM | 117 | 1.87 | 1.80 | 1.95 | -1.93 | -50.79% | 98 | 57 | 45.14% |
| DELL240426C00118000 | 4/19/2024 7:43 PM | 118 | 1.50 | 1.45 | 1.65 | -1.90 | -55.88% | 721 | 185 | 45.95% |
| DELL240426C00119000 | 4/19/2024 7:49 PM | 119 | 1.20 | 1.20 | 1.35 | -1.60 | -57.14% | 749 | 107 | 45.97% |
| DELL240426C00120000 | 4/19/2024 7:56 PM | 120 | 0.95 | 0.95 | 1.10 | -1.55 | -62.00% | 1,906 | 2,177 | 46.09% |
| DELL240426C00121000 | 4/19/2024 7:58 PM | 121 | 0.80 | 0.65 | 1.00 | -1.40 | -63.64% | 259 | 147 | 48.58% |
| DELL240426C00122000 | 4/19/2024 7:35 PM | 122 | 0.77 | 0.15 | 0.70 | -1.18 | -60.51% | 198 | 438 | 46.09% |
| DELL240426C00123000 | 4/19/2024 7:38 PM | 123 | 0.59 | 0.45 | 0.60 | -0.71 | -54.62% | 37 | 969 | 47.41% |
| DELL240426C00124000 | 4/19/2024 7:25 PM | 124 | 0.40 | 0.35 | 1.10 | -0.90 | -69.23% | 96 | 166 | 54.35% |
| DELL240426C00125000 | 4/19/2024 7:56 PM | 125 | 0.35 | 0.30 | 0.35 | -0.80 | -69.57% | 260 | 858 | 46.78% |
| DELL240426C00126000 | 4/19/2024 6:48 PM | 126 | 0.25 | 0.20 | 0.80 | -0.71 | -73.96% | 34 | 96 | 55.03% |
| DELL240426C00127000 | 4/19/2024 7:37 PM | 127 | 0.25 | 0.15 | 0.80 | -0.50 | -66.67% | 48 | 551 | 57.47% |
| DELL240426C00128000 | 4/19/2024 7:43 PM | 128 | 0.15 | 0.10 | 0.75 | -0.75 | -83.33% | 19 | 302 | 58.89% |
| DELL240426C00129000 | 4/19/2024 7:56 PM | 129 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 16 | 2,101 | 52.05% |
| DELL240426C00130000 | 4/19/2024 7:05 PM | 130 | 0.11 | 0.10 | 0.70 | -0.41 | -78.85% | 75 | 415 | 63.97% |
| DELL240426C00131000 | 4/19/2024 4:41 PM | 131 | 0.10 | 0.05 | 0.65 | -0.30 | -75.00% | 4 | 51 | 64.84% |
| DELL240426C00132000 | 4/19/2024 6:22 PM | 132 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 8 | 246 | 52.93% |
| DELL240426C00133000 | 4/19/2024 4:17 PM | 133 | 0.07 | 0.00 | 0.60 | -0.24 | -77.42% | 4 | 68 | 68.07% |
| DELL240426C00134000 | 4/18/2024 1:32 PM | 134 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 51 | 61.72% |
| DELL240426C00135000 | 4/19/2024 7:02 PM | 135 | 0.25 | 0.05 | 0.25 | 0.05 | 25.00% | 17 | 348 | 64.06% |
| DELL240426C00136000 | 4/18/2024 2:29 PM | 136 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 22 | 68.36% |
| DELL240426C00137000 | 4/18/2024 4:54 PM | 137 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 45 | 70.70% |
| DELL240426C00138000 | 4/16/2024 7:13 PM | 138 | 0.22 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 11 | 66.41% |
| DELL240426C00139000 | 4/15/2024 3:49 PM | 139 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 10 | 81.93% |
| DELL240426C00140000 | 4/19/2024 1:47 PM | 140 | 0.15 | 0.00 | 0.05 | 0.05 | 50.00% | 2 | 299 | 58.59% |
| DELL240426C00141000 | 4/19/2024 7:49 PM | 141 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 1 | 48 | 86.72% |
| DELL240426C00142000 | 4/17/2024 4:39 PM | 142 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 11 | 108.11% |
| DELL240426C00143000 | 4/16/2024 7:07 PM | 143 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 30 | 79.69% |
| DELL240426C00145000 | 4/15/2024 4:30 PM | 145 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 76 | 73.44% |
| DELL240426C00150000 | 4/17/2024 7:56 PM | 150 | 0.06 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 181 | 114.75% |
| DELL240426C00155000 | 4/19/2024 1:47 PM | 155 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 352 | 84.38% |
| DELL240426C00160000 | 4/16/2024 2:28 PM | 160 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 41 | 127.15% |
| DELL240426C00165000 | 4/15/2024 3:48 PM | 165 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 21 | 279 | 154.69% |
| DELL240426C00170000 | 4/15/2024 4:02 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 16 | 106.25% |
| DELL240426C00175000 | 4/8/2024 1:30 PM | 175 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 44 | 140.63% |
| DELL240426C00180000 | 4/9/2024 7:30 PM | 180 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 89 | 151.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00085000 | 3/19/2024 1:32 PM | 85 | 0.45 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 10 | 124.32% |
| DELL240426P00090000 | 4/17/2024 4:04 PM | 90 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 60 | 83.59% |
| DELL240426P00094000 | 4/2/2024 6:58 PM | 94 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 73.83% |
| DELL240426P00095000 | 4/16/2024 7:48 PM | 95 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 1 | 28 | 57.81% |
| DELL240426P00097000 | 4/3/2024 2:29 PM | 97 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 66.41% |
| DELL240426P00098000 | 3/25/2024 1:30 PM | 98 | 0.65 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 10 | 81.15% |
| DELL240426P00099000 | 4/19/2024 7:53 PM | 99 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 22 | 54.69% |
| DELL240426P00100000 | 4/19/2024 7:47 PM | 100 | 0.15 | 0.05 | 0.15 | 0.10 | 200.00% | 91 | 457 | 54.10% |
| DELL240426P00101000 | 4/19/2024 4:26 PM | 101 | 0.05 | 0.05 | 1.05 | -0.10 | -66.67% | 3 | 13 | 73.93% |
| DELL240426P00102000 | 4/19/2024 7:58 PM | 102 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 10 | 38 | 54.39% |
| DELL240426P00103000 | 4/19/2024 7:31 PM | 103 | 0.20 | 0.20 | 0.30 | 0.12 | 150.00% | 325 | 494 | 53.42% |
| DELL240426P00104000 | 4/19/2024 7:59 PM | 104 | 0.32 | 0.25 | 0.35 | 0.14 | 77.78% | 63 | 32 | 51.95% |
| DELL240426P00105000 | 4/19/2024 7:48 PM | 105 | 0.40 | 0.35 | 0.45 | 0.13 | 48.15% | 127 | 337 | 51.95% |
| DELL240426P00106000 | 4/19/2024 7:58 PM | 106 | 0.50 | 0.45 | 0.55 | 0.20 | 66.67% | 83 | 47 | 51.12% |
| DELL240426P00107000 | 4/19/2024 7:45 PM | 107 | 0.62 | 0.55 | 0.95 | 0.15 | 31.91% | 65 | 133 | 53.76% |
| DELL240426P00108000 | 4/19/2024 7:56 PM | 108 | 0.85 | 0.60 | 0.85 | 0.30 | 54.55% | 53 | 382 | 51.51% |
| DELL240426P00109000 | 4/19/2024 7:54 PM | 109 | 1.09 | 0.10 | 1.70 | 0.51 | 87.93% | 606 | 80 | 64.11% |
| DELL240426P00110000 | 4/19/2024 7:57 PM | 110 | 1.20 | 1.15 | 1.30 | 0.35 | 41.18% | 1,670 | 414 | 50.81% |
| DELL240426P00111000 | 4/19/2024 7:55 PM | 111 | 1.65 | 1.40 | 1.55 | 0.79 | 91.86% | 354 | 69 | 49.85% |
| DELL240426P00112000 | 4/19/2024 7:12 PM | 112 | 1.63 | 1.70 | 1.95 | 0.38 | 30.40% | 277 | 128 | 50.78% |
| DELL240426P00113000 | 4/19/2024 7:53 PM | 113 | 2.39 | 2.15 | 2.30 | 0.79 | 49.38% | 39 | 109 | 50.00% |
| DELL240426P00114000 | 4/19/2024 7:53 PM | 114 | 2.96 | 2.60 | 2.75 | 1.06 | 55.79% | 57 | 50 | 50.10% |
| DELL240426P00115000 | 4/19/2024 7:58 PM | 115 | 3.10 | 3.10 | 3.30 | 0.95 | 44.19% | 165 | 175 | 50.95% |
| DELL240426P00116000 | 4/19/2024 7:57 PM | 116 | 3.85 | 3.60 | 3.90 | 1.25 | 48.08% | 833 | 146 | 51.83% |
| DELL240426P00117000 | 4/19/2024 7:38 PM | 117 | 4.36 | 4.20 | 4.50 | 1.36 | 45.33% | 818 | 136 | 51.95% |
| DELL240426P00118000 | 4/19/2024 7:57 PM | 118 | 5.00 | 4.90 | 5.10 | 1.50 | 42.86% | 59 | 97 | 51.34% |
| DELL240426P00119000 | 4/19/2024 7:52 PM | 119 | 6.10 | 4.40 | 5.90 | 1.70 | 38.64% | 53 | 222 | 53.42% |
| DELL240426P00120000 | 4/19/2024 7:38 PM | 120 | 6.40 | 5.20 | 7.90 | 1.60 | 33.33% | 448 | 544 | 52.20% |
| DELL240426P00121000 | 4/19/2024 7:38 PM | 121 | 7.20 | 6.00 | 8.80 | 1.80 | 33.33% | 418 | 489 | 54.00% |
| DELL240426P00122000 | 4/19/2024 5:50 PM | 122 | 7.25 | 7.10 | 8.60 | 0.77 | 11.88% | 8 | 58 | 62.43% |
| DELL240426P00123000 | 4/19/2024 7:12 PM | 123 | 8.75 | 7.90 | 11.00 | 1.70 | 24.11% | 15 | 121 | 63.79% |
| DELL240426P00124000 | 4/19/2024 5:00 PM | 124 | 8.97 | 8.50 | 11.90 | 4.54 | 102.48% | 3 | 35 | 62.55% |
| DELL240426P00125000 | 4/19/2024 7:03 PM | 125 | 10.91 | 9.50 | 12.60 | 3.06 | 38.98% | 13 | 65 | 62.94% |
| DELL240426P00126000 | 4/19/2024 3:39 PM | 126 | 10.00 | 11.20 | 13.60 | 2.57 | 34.59% | 8 | 777 | 74.85% |
| DELL240426P00127000 | 4/18/2024 5:07 PM | 127 | 9.96 | 11.60 | 14.80 | 0.00 | 0.00% | 10 | 70 | 73.97% |
| DELL240426P00128000 | 4/19/2024 4:44 PM | 128 | 13.30 | 12.60 | 14.60 | 2.00 | 17.70% | 1 | 44 | 60.50% |
| DELL240426P00129000 | 4/16/2024 2:56 PM | 129 | 14.48 | 13.20 | 16.20 | 2.94 | 25.48% | 1 | 28 | 66.99% |
| DELL240426P00130000 | 4/19/2024 4:56 PM | 130 | 15.75 | 14.10 | 17.40 | 1.15 | 7.88% | 5 | 144 | 71.78% |
| DELL240426P00131000 | 4/15/2024 7:47 PM | 131 | 14.27 | 16.30 | 17.30 | 0.00 | 0.00% | 1 | 28 | 76.51% |
| DELL240426P00132000 | 4/15/2024 5:12 PM | 132 | 12.32 | 16.00 | 18.60 | 0.00 | 0.00% | 17 | 7 | 58.20% |
| DELL240426P00133000 | 4/18/2024 1:41 PM | 133 | 18.90 | 17.90 | 19.90 | 0.00 | 0.00% | 2 | 6 | 85.84% |
| DELL240426P00134000 | 4/15/2024 7:47 PM | 134 | 17.09 | 17.70 | 20.10 | 0.00 | 0.00% | 1 | 6 | 95.02% |
| DELL240426P00135000 | 4/16/2024 2:56 PM | 135 | 17.10 | 19.10 | 22.80 | 0.00 | 0.00% | 9 | 87 | 93.51% |
| DELL240426P00136000 | 4/5/2024 7:39 PM | 136 | 8.00 | 20.70 | 23.10 | 0.00 | 0.00% | 4 | 5 | 94.87% |
| DELL240426P00137000 | 4/12/2024 2:44 PM | 137 | 18.30 | 21.40 | 24.30 | 0.00 | 0.00% | 1 | 2 | 96.09% |
| DELL240426P00138000 | 4/4/2024 2:09 PM | 138 | 9.20 | 22.10 | 25.30 | 0.00 | 0.00% | 4 | 3 | 93.31% |
| DELL240426P00139000 | 4/8/2024 1:39 PM | 139 | 11.90 | 23.80 | 25.10 | 0.00 | 0.00% | 1 | 201 | 84.47% |
| DELL240426P00140000 | 4/12/2024 2:44 PM | 140 | 21.20 | 24.40 | 26.00 | 0.00 | 0.00% | 1 | 200 | 67.19% |
| DELL240426P00141000 | 4/11/2024 2:21 PM | 141 | 17.30 | 25.90 | 29.00 | 0.00 | 0.00% | 25 | 24 | 126.32% |
| DELL240426P00143000 | 4/11/2024 4:33 PM | 143 | 19.35 | 27.90 | 30.50 | 0.00 | 0.00% | 1 | 0 | 124.56% |
| DELL240426P00145000 | 4/5/2024 7:42 PM | 145 | 14.60 | 30.00 | 31.30 | 0.00 | 0.00% | 3 | 3 | 109.18% |
Related Tickers
SMCI Super Micro Computer, Inc.
713.65
-23.14%
ANET Arista Networks, Inc.
246.09
-4.32%
WDC Western Digital Corporation
66.05
-3.32%
HPQ HP Inc.
27.81
+0.69%
PSTG Pure Storage, Inc.
49.46
-4.55%
NTAP NetApp, Inc.
97.95
-2.19%
IONQ IonQ, Inc.
7.09
-3.80%
LOGI Logitech International S.A.
77.31
-0.99%
STX Seagate Technology Holdings plc
82.46
-1.17%
RGTI Rigetti Computing, Inc.
1.1000
-5.98%