NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00070000 | 4/15/2024 2:01 PM | 70 | 52.20 | 53.50 | 55.60 | 0.00 | 0.00% | 1 | 0 | 243.36% |
| DELL240503C00075000 | 4/5/2024 7:43 PM | 75 | 57.75 | 49.00 | 50.80 | 0.00 | 0.00% | 3 | 0 | 232.62% |
| DELL240503C00080000 | 4/22/2024 2:43 PM | 80 | 36.23 | 43.70 | 47.10 | 0.00 | 0.00% | 1 | 1 | 178.13% |
| DELL240503C00085000 | 4/19/2024 1:44 PM | 85 | 32.70 | 38.90 | 40.50 | 0.00 | 0.00% | 1 | 0 | 165.04% |
| DELL240503C00096000 | 3/28/2024 1:50 PM | 96 | 18.50 | 27.80 | 31.00 | 0.00 | 0.00% | 1 | 0 | 114.26% |
| DELL240503C00099000 | 4/2/2024 3:44 PM | 99 | 18.10 | 25.10 | 28.10 | 0.00 | 0.00% | - | 0 | 114.16% |
| DELL240503C00100000 | 4/16/2024 1:37 PM | 100 | 16.10 | 24.90 | 25.80 | 0.00 | 0.00% | 10 | 10 | 96.39% |
| DELL240503C00102000 | 4/19/2024 6:58 PM | 102 | 13.50 | 21.60 | 23.80 | 0.00 | 0.00% | 1 | 1 | 110.74% |
| DELL240503C00103000 | 4/26/2024 7:09 PM | 103 | 22.42 | 21.00 | 24.30 | 8.92 | 66.07% | 2 | 3 | 100.68% |
| DELL240503C00104000 | 4/25/2024 7:41 PM | 104 | 20.80 | 19.20 | 21.60 | 0.00 | 0.00% | 1 | 6 | 94.68% |
| DELL240503C00105000 | 4/19/2024 2:39 PM | 105 | 12.10 | 20.00 | 20.70 | 0.00 | 0.00% | 1 | 1 | 78.91% |
| DELL240503C00108000 | 4/26/2024 7:09 PM | 108 | 17.47 | 15.90 | 18.80 | 1.77 | 11.27% | 2 | 16 | 68.46% |
| DELL240503C00109000 | 4/18/2024 2:09 PM | 109 | 9.80 | 15.40 | 16.50 | 0.00 | 0.00% | 1 | 7 | 71.68% |
| DELL240503C00110000 | 4/25/2024 6:28 PM | 110 | 14.90 | 13.90 | 16.40 | 0.00 | 0.00% | 3 | 13 | 94.87% |
| DELL240503C00111000 | 4/24/2024 1:38 PM | 111 | 13.20 | 13.00 | 15.70 | 0.00 | 0.00% | 1 | 6 | 58.11% |
| DELL240503C00112000 | 4/22/2024 7:45 PM | 112 | 13.00 | 11.70 | 14.10 | 6.55 | 101.55% | 2 | 7 | 78.47% |
| DELL240503C00113000 | 4/25/2024 7:38 PM | 113 | 12.19 | 10.90 | 12.80 | 0.00 | 0.00% | 11 | 20 | 66.26% |
| DELL240503C00114000 | 4/26/2024 2:28 PM | 114 | 12.26 | 9.80 | 11.60 | 1.76 | 16.76% | 3 | 34 | 56.45% |
| DELL240503C00115000 | 4/26/2024 3:52 PM | 115 | 10.43 | 9.20 | 10.80 | 0.36 | 3.57% | 35 | 152 | 58.06% |
| DELL240503C00116000 | 4/26/2024 6:53 PM | 116 | 9.30 | 8.50 | 9.80 | 0.90 | 10.71% | 1 | 102 | 53.96% |
| DELL240503C00117000 | 4/26/2024 6:58 PM | 117 | 8.70 | 7.20 | 9.10 | -0.30 | -3.33% | 10 | 66 | 56.54% |
| DELL240503C00118000 | 4/26/2024 6:59 PM | 118 | 8.00 | 6.10 | 8.10 | 0.00 | 0.00% | 29 | 145 | 52.03% |
| DELL240503C00119000 | 4/26/2024 6:55 PM | 119 | 7.00 | 5.40 | 7.50 | -0.30 | -4.11% | 28 | 335 | 55.03% |
| DELL240503C00120000 | 4/26/2024 7:50 PM | 120 | 6.50 | 6.30 | 6.70 | -0.20 | -2.99% | 302 | 557 | 50.02% |
| DELL240503C00121000 | 4/26/2024 7:38 PM | 121 | 5.80 | 4.80 | 5.90 | 0.00 | 0.00% | 59 | 582 | 51.54% |
| DELL240503C00122000 | 4/26/2024 7:12 PM | 122 | 5.20 | 4.90 | 5.20 | -0.05 | -0.95% | 38 | 493 | 50.66% |
| DELL240503C00123000 | 4/26/2024 7:00 PM | 123 | 4.58 | 4.30 | 4.70 | -0.22 | -4.58% | 637 | 619 | 52.20% |
| DELL240503C00124000 | 4/26/2024 7:20 PM | 124 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 68 | 311 | 50.07% |
| DELL240503C00125000 | 4/26/2024 7:54 PM | 125 | 3.45 | 3.20 | 3.50 | -0.35 | -9.21% | 847 | 1,450 | 50.24% |
| DELL240503C00126000 | 4/26/2024 7:58 PM | 126 | 3.00 | 2.80 | 3.00 | -0.35 | -10.45% | 282 | 642 | 49.76% |
| DELL240503C00127000 | 4/26/2024 7:53 PM | 127 | 2.59 | 2.45 | 2.55 | -0.04 | -1.52% | 382 | 391 | 49.32% |
| DELL240503C00128000 | 4/26/2024 7:54 PM | 128 | 2.21 | 2.05 | 2.20 | -0.24 | -9.80% | 230 | 169 | 49.71% |
| DELL240503C00129000 | 4/26/2024 7:54 PM | 129 | 1.92 | 1.70 | 1.90 | -0.28 | -12.73% | 62 | 137 | 50.24% |
| DELL240503C00130000 | 4/26/2024 7:59 PM | 130 | 1.60 | 1.50 | 1.60 | -0.22 | -12.09% | 359 | 465 | 50.17% |
| DELL240503C00131000 | 4/26/2024 7:59 PM | 131 | 1.35 | 1.20 | 1.35 | -0.15 | -10.00% | 89 | 71 | 50.34% |
| DELL240503C00132000 | 4/26/2024 7:49 PM | 132 | 1.10 | 1.00 | 1.15 | -0.20 | -15.38% | 149 | 106 | 50.81% |
| DELL240503C00133000 | 4/26/2024 7:42 PM | 133 | 0.88 | 0.80 | 0.95 | -0.22 | -20.00% | 2,300 | 66 | 50.73% |
| DELL240503C00134000 | 4/26/2024 7:36 PM | 134 | 0.66 | 0.30 | 0.75 | -0.29 | -30.53% | 613 | 128 | 50.00% |
| DELL240503C00135000 | 4/26/2024 7:45 PM | 135 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 177 | 193 | 50.98% |
| DELL240503C00136000 | 4/26/2024 7:59 PM | 136 | 0.50 | 0.25 | 0.50 | -0.20 | -28.57% | 8 | 314 | 50.15% |
| DELL240503C00137000 | 4/26/2024 4:08 PM | 137 | 0.35 | 0.35 | 0.45 | -0.17 | -32.69% | 3 | 122 | 50.10% |
| DELL240503C00138000 | 4/25/2024 7:10 PM | 138 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 24 | 37 | 51.17% |
| DELL240503C00139000 | 4/26/2024 5:09 PM | 139 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 5 | 30 | 52.05% |
| DELL240503C00140000 | 4/26/2024 6:57 PM | 140 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 618 | 176 | 50.10% |
| DELL240503C00141000 | 4/26/2024 2:28 PM | 141 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 80 | 52.54% |
| DELL240503C00142000 | 4/26/2024 5:56 PM | 142 | 0.19 | 0.10 | 0.20 | -0.03 | -13.64% | 14 | 6 | 51.95% |
| DELL240503C00143000 | 4/25/2024 6:45 PM | 143 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 5 | 52.54% |
| DELL240503C00145000 | 4/26/2024 2:01 PM | 145 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 15 | 31 | 54.88% |
| DELL240503C00150000 | 4/25/2024 5:49 PM | 150 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 11 | 41 | 62.31% |
| DELL240503C00155000 | 4/22/2024 1:33 PM | 155 | 0.18 | 0.00 | 0.45 | 0.00 | 0.00% | 143 | 164 | 85.35% |
| DELL240503C00160000 | 4/24/2024 1:47 PM | 160 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 45 | 57 | 91.41% |
| DELL240503C00165000 | 4/15/2024 3:52 PM | 165 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 54 | 98.24% |
| DELL240503C00170000 | 4/24/2024 4:59 PM | 170 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 21 | 100.78% |
| DELL240503C00180000 | 4/10/2024 7:53 PM | 180 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 26 | 112.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00094000 | 4/15/2024 6:57 PM | 94 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 12 | 94.92% |
| DELL240503P00096000 | 4/19/2024 4:26 PM | 96 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 26 | 24 | 92.58% |
| DELL240503P00097000 | 4/22/2024 2:24 PM | 97 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 8 | 89.45% |
| DELL240503P00098000 | 4/23/2024 4:18 PM | 98 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 38 | 86.33% |
| DELL240503P00099000 | 4/19/2024 4:26 PM | 99 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 75.39% |
| DELL240503P00100000 | 4/26/2024 5:13 PM | 100 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 158 | 66.41% |
| DELL240503P00101000 | 4/26/2024 5:44 PM | 101 | 0.04 | 0.00 | 0.10 | -0.51 | -92.73% | 10 | 42 | 69.53% |
| DELL240503P00102000 | 4/23/2024 3:26 PM | 102 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 176 | 78.91% |
| DELL240503P00103000 | 4/26/2024 5:43 PM | 103 | 0.10 | 0.00 | 0.30 | -0.07 | -41.18% | 1 | 27 | 75.78% |
| DELL240503P00104000 | 4/25/2024 5:53 PM | 104 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 22 | 211 | 74.61% |
| DELL240503P00105000 | 4/26/2024 5:46 PM | 105 | 0.15 | 0.00 | 0.65 | 0.05 | 50.00% | 4 | 116 | 80.76% |
| DELL240503P00106000 | 4/26/2024 4:44 PM | 106 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 23 | 682 | 58.98% |
| DELL240503P00107000 | 4/26/2024 5:46 PM | 107 | 0.06 | 0.00 | 0.10 | -0.21 | -77.78% | 2 | 25 | 52.73% |
| DELL240503P00108000 | 4/26/2024 6:02 PM | 108 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 12 | 112 | 50.00% |
| DELL240503P00109000 | 4/26/2024 7:33 PM | 109 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 1 | 272 | 66.70% |
| DELL240503P00110000 | 4/26/2024 7:03 PM | 110 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 30 | 877 | 53.71% |
| DELL240503P00111000 | 4/26/2024 7:39 PM | 111 | 0.14 | 0.10 | 0.20 | -0.08 | -36.36% | 157 | 86 | 50.59% |
| DELL240503P00112000 | 4/26/2024 2:32 PM | 112 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 7 | 99 | 50.39% |
| DELL240503P00113000 | 4/26/2024 7:39 PM | 113 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 6 | 78 | 49.51% |
| DELL240503P00114000 | 4/26/2024 5:59 PM | 114 | 0.27 | 0.20 | 0.30 | -0.19 | -41.30% | 14 | 474 | 48.15% |
| DELL240503P00115000 | 4/26/2024 7:47 PM | 115 | 0.34 | 0.30 | 0.40 | -0.19 | -35.85% | 1,177 | 192 | 48.24% |
| DELL240503P00116000 | 4/26/2024 7:45 PM | 116 | 0.50 | 0.45 | 0.50 | -0.20 | -28.57% | 400 | 160 | 47.56% |
| DELL240503P00117000 | 4/26/2024 7:48 PM | 117 | 0.56 | 0.55 | 0.65 | -0.34 | -37.78% | 11 | 83 | 47.56% |
| DELL240503P00118000 | 4/26/2024 7:59 PM | 118 | 0.75 | 0.70 | 1.25 | -0.25 | -25.00% | 152 | 107 | 50.68% |
| DELL240503P00119000 | 4/26/2024 7:52 PM | 119 | 0.95 | 0.95 | 1.00 | -0.42 | -30.66% | 15 | 103 | 46.63% |
| DELL240503P00120000 | 4/26/2024 7:59 PM | 120 | 1.19 | 1.15 | 1.45 | -0.41 | -25.62% | 400 | 223 | 50.20% |
| DELL240503P00121000 | 4/26/2024 6:42 PM | 121 | 1.60 | 1.45 | 1.90 | -0.80 | -33.33% | 43 | 83 | 52.52% |
| DELL240503P00122000 | 4/26/2024 7:52 PM | 122 | 1.80 | 1.80 | 1.90 | -0.50 | -21.74% | 219 | 168 | 46.90% |
| DELL240503P00123000 | 4/26/2024 7:52 PM | 123 | 2.20 | 2.20 | 2.50 | -0.55 | -20.00% | 362 | 332 | 50.10% |
| DELL240503P00124000 | 4/26/2024 7:38 PM | 124 | 2.53 | 2.60 | 2.75 | -0.76 | -23.10% | 64 | 104 | 47.29% |
| DELL240503P00125000 | 4/26/2024 7:43 PM | 125 | 3.10 | 3.10 | 3.30 | -0.64 | -17.11% | 221 | 350 | 48.22% |
| DELL240503P00126000 | 4/26/2024 7:35 PM | 126 | 3.63 | 3.60 | 3.80 | -0.67 | -15.58% | 25 | 24 | 47.73% |
| DELL240503P00127000 | 4/26/2024 6:10 PM | 127 | 4.20 | 4.20 | 4.40 | -8.45 | -66.80% | 15 | 33 | 48.00% |
| DELL240503P00128000 | 4/26/2024 7:56 PM | 128 | 4.80 | 4.80 | 6.30 | -0.60 | -11.11% | 10 | 27 | 55.88% |
| DELL240503P00129000 | 4/26/2024 5:43 PM | 129 | 5.40 | 4.80 | 7.00 | -1.40 | -20.59% | 2 | 18 | 51.20% |
| DELL240503P00130000 | 4/26/2024 7:58 PM | 130 | 6.20 | 6.20 | 8.40 | -1.95 | -23.93% | 3 | 86 | 62.40% |
| DELL240503P00131000 | 4/25/2024 4:03 PM | 131 | 8.90 | 6.90 | 7.20 | 0.00 | 0.00% | 12 | 12 | 48.73% |
| DELL240503P00132000 | 4/26/2024 2:21 PM | 132 | 7.50 | 7.70 | 9.00 | -0.65 | -7.98% | 1 | 10 | 55.62% |
| DELL240503P00133000 | 4/26/2024 1:31 PM | 133 | 8.21 | 8.50 | 8.90 | -1.78 | -17.82% | 2 | 6 | 50.93% |
| DELL240503P00134000 | 4/24/2024 2:05 PM | 134 | 12.70 | 9.40 | 9.70 | 0.00 | 0.00% | 1 | 3 | 50.22% |
| DELL240503P00135000 | 4/26/2024 3:21 PM | 135 | 11.20 | 10.10 | 12.30 | -1.00 | -8.20% | 5 | 35 | 64.48% |
| DELL240503P00137000 | 4/4/2024 3:29 PM | 137 | 10.00 | 11.90 | 12.40 | 0.00 | 0.00% | 3 | 2 | 52.00% |
| DELL240503P00138000 | 4/25/2024 6:48 PM | 138 | 12.50 | 12.30 | 13.40 | -1.70 | -11.97% | 2 | 2 | 54.93% |
| DELL240503P00140000 | 4/23/2024 5:41 PM | 140 | 21.25 | 14.30 | 16.60 | 0.00 | 0.00% | 6 | 9 | 62.31% |
| DELL240503P00143000 | 4/23/2024 1:40 PM | 143 | 26.70 | 17.10 | 18.50 | 0.00 | 0.00% | 1 | 0 | 72.27% |
| DELL240503P00145000 | 4/5/2024 2:22 PM | 145 | 20.72 | 19.60 | 21.70 | 0.00 | 0.00% | 1 | 0 | 82.62% |
| DELL240503P00150000 | 4/8/2024 4:47 PM | 150 | 24.00 | 24.30 | 26.40 | 0.00 | 0.00% | - | 0 | 84.28% |
| DELL240503P00155000 | 4/5/2024 2:19 PM | 155 | 30.30 | 29.30 | 31.60 | 0.00 | 0.00% | 10 | 0 | 100.29% |
Related Tickers
ANET Arista Networks, Inc.
264.70
-0.02%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
WDC Western Digital Corporation
71.36
+2.76%
HPQ HP Inc.
28.00
-0.46%
STX Seagate Technology Holdings plc
86.04
-1.40%
PSTG Pure Storage, Inc.
52.95
+1.40%
IONQ IonQ, Inc.
8.97
+9.66%
NTAP NetApp, Inc.
101.33
+0.39%
RGTI Rigetti Computing, Inc.
1.2700
+8.55%
QBTS D-Wave Quantum Inc.
1.4400
-2.70%