NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 18 at 4:00 PM EDT
Pre-Market: 9:14 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00030000 | 2/29/2024 2:30 PM | 30 | 60.00 | 82.30 | 85.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DELL240419C00040000 | 2/20/2024 2:39 PM | 40 | 41.30 | 73.30 | 74.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DELL240419C00047500 | 3/18/2024 1:30 PM | 47.5 | 59.30 | 70.50 | 73.10 | 0.00 | 0.00% | 10 | 1,483 | 1,081.64% |
| DELL240419C00050000 | 4/12/2024 1:30 PM | 50 | 71.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 171 | 0.00% |
| DELL240419C00052500 | 10/19/2023 5:22 PM | 52.5 | 17.82 | 20.90 | 24.50 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| DELL240419C00055000 | 3/20/2024 4:00 PM | 55 | 53.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DELL240419C00057500 | 10/9/2023 4:55 PM | 57.5 | 12.80 | 17.10 | 17.60 | 0.00 | 0.00% | 7 | 8 | 0.00% |
| DELL240419C00060000 | 4/18/2024 5:06 PM | 60 | 58.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 79 | 0.00% |
| DELL240419C00062500 | 3/19/2024 2:22 PM | 62.5 | 44.80 | 54.50 | 57.40 | 0.00 | 0.00% | 2 | 17 | 525.00% |
| DELL240419C00065000 | 4/18/2024 6:02 PM | 65 | 52.21 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 231 | 0.00% |
| DELL240419C00067500 | 4/12/2024 6:12 PM | 67.5 | 51.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 324 | 0.00% |
| DELL240419C00070000 | 4/17/2024 4:38 PM | 70 | 48.87 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 386 | 0.00% |
| DELL240419C00072500 | 4/17/2024 3:05 PM | 72.5 | 47.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 413 | 0.00% |
| DELL240419C00075000 | 4/18/2024 6:13 PM | 75 | 42.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 3,720 | 0.00% |
| DELL240419C00077500 | 4/18/2024 5:36 PM | 77.5 | 39.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 320 | 0.00% |
| DELL240419C00080000 | 4/18/2024 7:13 PM | 80 | 37.84 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 607 | 0.00% |
| DELL240419C00082500 | 4/18/2024 6:11 PM | 82.5 | 34.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 441 | 0.00% |
| DELL240419C00085000 | 4/18/2024 5:51 PM | 85 | 32.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 334 | 0.00% |
| DELL240419C00087500 | 4/18/2024 3:00 PM | 87.5 | 30.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 393 | 0.00% |
| DELL240419C00090000 | 4/17/2024 5:16 PM | 90 | 29.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 582 | 0.00% |
| DELL240419C00092500 | 4/18/2024 3:08 PM | 92.5 | 25.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 688 | 0.00% |
| DELL240419C00095000 | 4/18/2024 7:42 PM | 95 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 1,674 | 0.00% |
| DELL240419C00096000 | 4/17/2024 1:30 PM | 96 | 26.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240419C00097000 | 4/17/2024 1:46 PM | 97 | 24.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DELL240419C00097500 | 4/15/2024 6:56 PM | 97.5 | 20.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 60 | 0.00% |
| DELL240419C00098000 | 4/18/2024 7:12 PM | 98 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| DELL240419C00099000 | 4/15/2024 1:42 PM | 99 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| DELL240419C00100000 | 4/18/2024 7:11 PM | 100 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,418 | 0.00% |
| DELL240419C00101000 | 4/12/2024 4:52 PM | 101 | 17.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| DELL240419C00102000 | 4/11/2024 1:30 PM | 102 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| DELL240419C00103000 | 4/18/2024 7:02 PM | 103 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| DELL240419C00104000 | 4/18/2024 3:23 PM | 104 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| DELL240419C00105000 | 4/18/2024 4:54 PM | 105 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 431 | 0.00% |
| DELL240419C00106000 | 4/18/2024 5:11 PM | 106 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 37 | 0.00% |
| DELL240419C00107000 | 4/18/2024 5:26 PM | 107 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 84 | 0.00% |
| DELL240419C00108000 | 4/17/2024 5:54 PM | 108 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| DELL240419C00109000 | 4/16/2024 5:40 PM | 109 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 36 | 0.00% |
| DELL240419C00110000 | 4/18/2024 6:17 PM | 110 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 1,818 | 0.00% |
| DELL240419C00111000 | 4/17/2024 2:03 PM | 111 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 0.00% |
| DELL240419C00112000 | 4/18/2024 3:24 PM | 112 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 111 | 0.00% |
| DELL240419C00113000 | 4/16/2024 7:21 PM | 113 | 8.39 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 171 | 0.00% |
| DELL240419C00114000 | 4/18/2024 6:13 PM | 114 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 367 | 0.00% |
| DELL240419C00115000 | 4/18/2024 7:11 PM | 115 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 2,298 | 0.00% |
| DELL240419C00116000 | 4/18/2024 7:46 PM | 116 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 970 | 960 | 0.00% |
| DELL240419C00117000 | 4/18/2024 7:57 PM | 117 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 981 | 969 | 0.00% |
| DELL240419C00118000 | 4/18/2024 7:59 PM | 118 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 244 | 314 | 0.00% |
| DELL240419C00119000 | 4/18/2024 7:56 PM | 119 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 288 | 501 | 3.13% |
| DELL240419C00120000 | 4/18/2024 7:57 PM | 120 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3,301 | 5,753 | 6.25% |
| DELL240419C00121000 | 4/18/2024 7:57 PM | 121 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 457 | 990 | 12.50% |
| DELL240419C00122000 | 4/18/2024 7:42 PM | 122 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 1,369 | 12.50% |
| DELL240419C00123000 | 4/18/2024 7:41 PM | 123 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 897 | 25.00% |
| DELL240419C00124000 | 4/18/2024 7:53 PM | 124 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 708 | 25.00% |
| DELL240419C00125000 | 4/18/2024 7:59 PM | 125 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 885 | 3,540 | 25.00% |
| DELL240419C00126000 | 4/18/2024 7:13 PM | 126 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 615 | 25.00% |
| DELL240419C00127000 | 4/18/2024 5:54 PM | 127 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 3,402 | 25.00% |
| DELL240419C00128000 | 4/18/2024 5:45 PM | 128 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 794 | 25.00% |
| DELL240419C00129000 | 4/17/2024 7:28 PM | 129 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 247 | 50.00% |
| DELL240419C00130000 | 4/18/2024 7:52 PM | 130 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 421 | 3,832 | 50.00% |
| DELL240419C00131000 | 4/17/2024 7:56 PM | 131 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 84 | 50.00% |
| DELL240419C00132000 | 4/17/2024 4:16 PM | 132 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,700 | 3,150 | 50.00% |
| DELL240419C00133000 | 4/17/2024 5:25 PM | 133 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 1,074 | 50.00% |
| DELL240419C00134000 | 4/16/2024 7:41 PM | 134 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 50.00% |
| DELL240419C00135000 | 4/18/2024 7:33 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 2,308 | 50.00% |
| DELL240419C00136000 | 4/15/2024 2:27 PM | 136 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 21 | 50.00% |
| DELL240419C00137000 | 4/17/2024 7:42 PM | 137 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| DELL240419C00138000 | 4/11/2024 7:45 PM | 138 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 50.00% |
| DELL240419C00139000 | 4/11/2024 7:10 PM | 139 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 50.00% |
| DELL240419C00140000 | 4/18/2024 7:52 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5,397 | 50.00% |
| DELL240419C00141000 | 4/15/2024 6:24 PM | 141 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| DELL240419C00143000 | 4/10/2024 1:57 PM | 143 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 50.00% |
| DELL240419C00144000 | 4/11/2024 2:05 PM | 144 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 21 | 50.00% |
| DELL240419C00145000 | 4/18/2024 7:31 PM | 145 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,427 | 50.00% |
| DELL240419C00148000 | 4/11/2024 2:46 PM | 148 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| DELL240419C00149000 | 4/10/2024 5:01 PM | 149 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 50.00% |
| DELL240419C00150000 | 4/18/2024 2:18 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,287 | 50.00% |
| DELL240419C00155000 | 4/12/2024 1:30 PM | 155 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 480 | 50.00% |
| DELL240419C00160000 | 4/10/2024 2:23 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 494 | 50.00% |
| DELL240419C00165000 | 4/8/2024 5:10 PM | 165 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 324 | 50.00% |
| DELL240419C00170000 | 4/15/2024 1:30 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 737 | 50.00% |
| DELL240419C00175000 | 4/5/2024 7:36 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 111 | 50.00% |
| DELL240419C00180000 | 4/17/2024 5:24 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 647 | 100.00% |
| DELL240419C00185000 | 4/4/2024 7:40 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 111 | 50.00% |
| DELL240419C00190000 | 4/3/2024 6:32 PM | 190 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 18 | 50.00% |
| DELL240419C00195000 | 4/8/2024 2:03 PM | 195 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,114 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00030000 | 10/19/2023 4:05 PM | 30 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 1,513.28% |
| DELL240419P00035000 | 2/27/2024 7:50 PM | 35 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 40 | 41 | 953.13% |
| DELL240419P00037500 | 1/11/2024 4:13 PM | 37.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 11 | 901.56% |
| DELL240419P00040000 | 1/11/2024 4:13 PM | 40 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 853.13% |
| DELL240419P00042500 | 4/3/2024 6:14 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| DELL240419P00045000 | 1/18/2024 2:31 PM | 45 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 16 | 765.63% |
| DELL240419P00047500 | 4/9/2024 6:12 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
| DELL240419P00050000 | 2/21/2024 4:13 PM | 50 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 61 | 687.50% |
| DELL240419P00052500 | 12/22/2023 3:31 PM | 52.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| DELL240419P00055000 | 1/30/2024 3:39 PM | 55 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 39 | 778.13% |
| DELL240419P00057500 | 4/15/2024 7:04 PM | 57.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 39 | 50.00% |
| DELL240419P00060000 | 4/15/2024 3:03 PM | 60 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,834 | 50.00% |
| DELL240419P00062500 | 3/20/2024 6:14 PM | 62.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 50.00% |
| DELL240419P00065000 | 2/29/2024 7:51 PM | 65 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 617 | 490.63% |
| DELL240419P00067500 | 3/26/2024 4:14 PM | 67.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 326 | 50.00% |
| DELL240419P00070000 | 3/25/2024 2:24 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,977 | 50.00% |
| DELL240419P00072500 | 4/18/2024 6:01 PM | 72.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 199 | 50.00% |
| DELL240419P00075000 | 4/18/2024 4:51 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 534 | 50.00% |
| DELL240419P00077500 | 4/18/2024 7:17 PM | 77.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,037 | 50.00% |
| DELL240419P00080000 | 4/18/2024 6:09 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,944 | 50.00% |
| DELL240419P00082500 | 4/18/2024 6:39 PM | 82.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 353 | 50.00% |
| DELL240419P00085000 | 4/18/2024 6:01 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 594 | 50.00% |
| DELL240419P00087500 | 4/18/2024 2:59 PM | 87.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 830 | 50.00% |
| DELL240419P00090000 | 4/17/2024 2:28 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 253 | 50.00% |
| DELL240419P00092500 | 4/18/2024 2:59 PM | 92.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 197 | 50.00% |
| DELL240419P00094000 | 4/12/2024 3:20 PM | 94 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 50.00% |
| DELL240419P00095000 | 4/17/2024 2:28 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,065 | 50.00% |
| DELL240419P00096000 | 4/12/2024 3:20 PM | 96 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 23 | 50.00% |
| DELL240419P00097000 | 4/8/2024 1:36 PM | 97 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 88 | 50.00% |
| DELL240419P00097500 | 4/3/2024 4:28 PM | 97.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 333 | 50.00% |
| DELL240419P00098000 | 4/1/2024 2:54 PM | 98 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 13 | 50.00% |
| DELL240419P00099000 | 4/10/2024 1:41 PM | 99 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 57 | 50.00% |
| DELL240419P00100000 | 4/15/2024 1:35 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 977 | 50.00% |
| DELL240419P00101000 | 4/5/2024 1:53 PM | 101 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 69 | 50.00% |
| DELL240419P00102000 | 4/17/2024 1:30 PM | 102 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 136 | 50.00% |
| DELL240419P00103000 | 4/16/2024 3:52 PM | 103 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 228 | 50.00% |
| DELL240419P00104000 | 4/16/2024 3:34 PM | 104 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 137 | 50.00% |
| DELL240419P00105000 | 4/18/2024 2:45 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,435 | 50.00% |
| DELL240419P00106000 | 4/17/2024 1:30 PM | 106 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 639 | 50.00% |
| DELL240419P00107000 | 4/18/2024 5:50 PM | 107 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 116 | 50.00% |
| DELL240419P00108000 | 4/18/2024 7:16 PM | 108 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 433 | 50.00% |
| DELL240419P00109000 | 4/18/2024 1:49 PM | 109 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,102 | 50.00% |
| DELL240419P00110000 | 4/18/2024 7:38 PM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 1,014 | 25.00% |
| DELL240419P00111000 | 4/18/2024 7:57 PM | 111 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 1,216 | 25.00% |
| DELL240419P00112000 | 4/18/2024 2:42 PM | 112 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 339 | 25.00% |
| DELL240419P00113000 | 4/18/2024 5:10 PM | 113 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 1,175 | 25.00% |
| DELL240419P00114000 | 4/18/2024 7:53 PM | 114 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 341 | 744 | 25.00% |
| DELL240419P00115000 | 4/18/2024 7:59 PM | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 533 | 1,773 | 12.50% |
| DELL240419P00116000 | 4/18/2024 7:56 PM | 116 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 225 | 887 | 12.50% |
| DELL240419P00117000 | 4/18/2024 7:53 PM | 117 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 550 | 1,577 | 6.25% |
| DELL240419P00118000 | 4/18/2024 7:52 PM | 118 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 2,416 | 1.56% |
| DELL240419P00119000 | 4/18/2024 7:57 PM | 119 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 782 | 0.00% |
| DELL240419P00120000 | 4/18/2024 7:55 PM | 120 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 239 | 2,915 | 0.00% |
| DELL240419P00121000 | 4/18/2024 4:59 PM | 121 | 3.33 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 641 | 0.00% |
| DELL240419P00122000 | 4/18/2024 7:22 PM | 122 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 640 | 0.00% |
| DELL240419P00123000 | 4/18/2024 5:28 PM | 123 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 371 | 0.00% |
| DELL240419P00124000 | 4/18/2024 7:54 PM | 124 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 38 | 0.00% |
| DELL240419P00125000 | 4/18/2024 7:32 PM | 125 | 7.39 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 1,053 | 0.00% |
| DELL240419P00126000 | 4/17/2024 2:06 PM | 126 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 0.00% |
| DELL240419P00127000 | 4/18/2024 5:07 PM | 127 | 9.36 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 56 | 0.00% |
| DELL240419P00128000 | 4/18/2024 7:19 PM | 128 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 26 | 0.00% |
| DELL240419P00129000 | 4/16/2024 1:57 PM | 129 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| DELL240419P00130000 | 4/18/2024 7:53 PM | 130 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 382 | 0.00% |
| DELL240419P00131000 | 4/15/2024 5:09 PM | 131 | 10.36 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 18 | 0.00% |
| DELL240419P00132000 | 4/11/2024 6:41 PM | 132 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| DELL240419P00133000 | 4/11/2024 5:01 PM | 133 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 0.00% |
| DELL240419P00134000 | 4/16/2024 1:43 PM | 134 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| DELL240419P00135000 | 4/17/2024 7:31 PM | 135 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 7 | 0.00% |
| DELL240419P00139000 | 4/17/2024 7:14 PM | 139 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DELL240419P00140000 | 4/17/2024 7:31 PM | 140 | 20.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| DELL240419P00145000 | 4/10/2024 1:50 PM | 145 | 20.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL240419P00150000 | 4/8/2024 1:34 PM | 150 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240419P00155000 | 4/9/2024 2:53 PM | 155 | 34.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL240419P00170000 | 3/11/2024 4:19 PM | 170 | 54.20 | 46.40 | 47.20 | 0.00 | 0.00% | 8 | 0 | 0.00% |
Related Tickers
SMCI Super Micro Computer, Inc.
928.48
-3.29%
ANET Arista Networks, Inc.
257.19
-0.80%
WDC Western Digital Corporation
68.32
-2.64%
HPQ HP Inc.
27.62
-0.25%
PSTG Pure Storage, Inc.
51.82
-0.96%
NTAP NetApp, Inc.
100.14
-0.76%
IONQ IonQ, Inc.
7.37
+1.24%
LOGI Logitech International S.A.
78.08
-1.16%
STX Seagate Technology Holdings plc
83.44
-0.90%
RGTI Rigetti Computing, Inc.
1.1700
-0.85%