Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231201C00040000 | 2023-11-14 10:06AM EST | 40.00 | 34.00 | 35.10 | 35.70 | 0.00 | - | 1 | 0 | 478.91% |
| DELL231201C00055000 | 2023-11-27 1:18PM EST | 55.00 | 19.91 | 20.10 | 20.80 | 0.00 | - | 1 | 0 | 272.27% |
| DELL231201C00059000 | 2023-11-22 1:30PM EST | 59.00 | 16.00 | 16.20 | 17.30 | 0.00 | - | - | 1 | 259.96% |
| DELL231201C00060000 | 2023-11-29 3:47PM EST | 60.00 | 15.25 | 15.20 | 15.50 | 0.00 | - | 1 | 1 | 193.36% |
| DELL231201C00061000 | 2023-11-17 3:40PM EST | 61.00 | 12.51 | 14.20 | 14.80 | 0.00 | - | 2 | 2 | 203.71% |
| DELL231201C00063000 | 2023-11-17 10:06AM EST | 63.00 | 11.12 | 12.10 | 13.00 | 0.00 | - | 1 | 2 | 184.57% |
| DELL231201C00064000 | 2023-11-21 12:22PM EST | 64.00 | 10.00 | 11.00 | 11.70 | 0.00 | - | 1 | 2 | 147.66% |
| DELL231201C00065000 | 2023-11-28 11:03AM EST | 65.00 | 9.84 | 10.30 | 10.80 | 0.00 | - | 101 | 82 | 159.57% |
| DELL231201C00066000 | 2023-11-24 11:33AM EST | 66.00 | 8.90 | 9.40 | 9.90 | 0.00 | - | 5 | 11 | 156.45% |
| DELL231201C00067000 | 2023-11-27 3:54PM EST | 67.00 | 7.99 | 8.40 | 8.80 | 0.00 | - | 1 | 19 | 139.06% |
| DELL231201C00068000 | 2023-11-29 11:53AM EST | 68.00 | 7.60 | 7.60 | 7.80 | 0.00 | - | 4 | 30 | 134.18% |
| DELL231201C00069000 | 2023-11-27 3:44PM EST | 69.00 | 6.62 | 6.70 | 6.90 | 0.00 | - | 7 | 71 | 127.93% |
| DELL231201C00070000 | 2023-11-29 2:36PM EST | 70.00 | 5.92 | 5.60 | 6.10 | 0.00 | - | 10 | 86 | 117.19% |
| DELL231201C00071000 | 2023-11-30 10:12AM EST | 71.00 | 5.21 | 5.10 | 5.40 | +0.21 | +4.20% | 7 | 51 | 125.88% |
| DELL231201C00071500 | 2023-11-27 3:05PM EST | 71.50 | 4.60 | 4.60 | 5.20 | 0.00 | - | 35 | 38 | 125.88% |
| DELL231201C00072000 | 2023-11-29 12:00PM EST | 72.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 1 | 216 | 127.64% |
| DELL231201C00073000 | 2023-11-29 3:00PM EST | 73.00 | 3.74 | 3.70 | 4.10 | 0.00 | - | 13 | 263 | 124.22% |
| DELL231201C00074000 | 2023-11-30 9:38AM EST | 74.00 | 3.19 | 3.20 | 3.40 | +0.09 | +2.90% | 5 | 139 | 123.05% |
| DELL231201C00075000 | 2023-11-30 10:11AM EST | 75.00 | 2.60 | 2.60 | 2.80 | +0.08 | +3.17% | 183 | 4,289 | 119.34% |
| DELL231201C00076000 | 2023-11-30 10:20AM EST | 76.00 | 2.25 | 2.15 | 2.25 | +0.18 | +8.70% | 110 | 524 | 117.48% |
| DELL231201C00077000 | 2023-11-30 10:22AM EST | 77.00 | 1.87 | 1.55 | 1.85 | +0.19 | +11.31% | 76 | 288 | 112.89% |
| DELL231201C00078000 | 2023-11-30 10:28AM EST | 78.00 | 1.45 | 1.45 | 1.50 | +0.07 | +5.07% | 175 | 276 | 118.36% |
| DELL231201C00079000 | 2023-11-30 10:22AM EST | 79.00 | 1.21 | 1.10 | 1.20 | +0.06 | +5.22% | 16 | 144 | 116.70% |
| DELL231201C00080000 | 2023-11-30 10:23AM EST | 80.00 | 0.95 | 0.90 | 0.95 | +0.05 | +5.56% | 34 | 222 | 117.68% |
| DELL231201C00081000 | 2023-11-30 9:55AM EST | 81.00 | 0.70 | 0.65 | 0.75 | +0.08 | +12.90% | 77 | 8,195 | 116.11% |
| DELL231201C00082000 | 2023-11-30 9:38AM EST | 82.00 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 14 | 59 | 116.89% |
| DELL231201C00083000 | 2023-11-30 9:54AM EST | 83.00 | 0.44 | 0.35 | 0.45 | +0.14 | +46.67% | 7 | 124 | 115.23% |
| DELL231201C00084000 | 2023-11-29 1:35PM EST | 84.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 1 | 39 | 115.23% |
| DELL231201C00085000 | 2023-11-30 9:30AM EST | 85.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 119 | 118.36% |
| DELL231201C00086000 | 2023-11-30 9:48AM EST | 86.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 2 | 105 | 116.80% |
| DELL231201C00090000 | 2023-11-30 10:16AM EST | 90.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 125 | 60 | 125.78% |
| DELL231201C00095000 | 2023-11-29 9:50AM EST | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 1 | 134.38% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231201P00050000 | 2023-10-26 2:37PM EST | 50.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 0 | 225.00% |
| DELL231201P00055000 | 2023-11-27 1:18PM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 178.13% |
| DELL231201P00056000 | 2023-11-22 3:16PM EST | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 168.75% |
| DELL231201P00057000 | 2023-11-29 12:45PM EST | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 159.38% |
| DELL231201P00058000 | 2023-11-21 2:51PM EST | 58.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 7 | 28 | 150.00% |
| DELL231201P00059000 | 2023-11-27 1:56PM EST | 59.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 13 | 129 | 226.56% |
| DELL231201P00060000 | 2023-11-30 10:25AM EST | 60.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 993 | 502 | 132.81% |
| DELL231201P00061000 | 2023-11-30 10:12AM EST | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,118 | 498 | 123.44% |
| DELL231201P00062000 | 2023-11-30 10:21AM EST | 62.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 19 | 88 | 135.94% |
| DELL231201P00063000 | 2023-11-29 3:23PM EST | 63.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 3 | 48 | 126.56% |
| DELL231201P00064000 | 2023-11-30 10:11AM EST | 64.00 | 0.14 | 0.05 | 0.15 | +0.01 | +7.69% | 26 | 244 | 123.05% |
| DELL231201P00065000 | 2023-11-30 10:21AM EST | 65.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 27 | 540 | 122.66% |
| DELL231201P00066000 | 2023-11-30 9:52AM EST | 66.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 29 | 429 | 123.05% |
| DELL231201P00067000 | 2023-11-30 10:11AM EST | 67.00 | 0.32 | 0.15 | 0.30 | -0.02 | -5.88% | 299 | 651 | 111.91% |
| DELL231201P00068000 | 2023-11-30 10:10AM EST | 68.00 | 0.44 | 0.30 | 0.45 | +0.04 | +10.00% | 78 | 253 | 116.02% |
| DELL231201P00069000 | 2023-11-30 9:57AM EST | 69.00 | 0.59 | 0.40 | 0.50 | +0.05 | +9.26% | 96 | 381 | 109.96% |
| DELL231201P00070000 | 2023-11-30 10:11AM EST | 70.00 | 0.71 | 0.55 | 0.70 | -0.03 | -4.05% | 90 | 319 | 109.57% |
| DELL231201P00071000 | 2023-11-30 10:24AM EST | 71.00 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 314 | 629 | 112.21% |
| DELL231201P00071500 | 2023-11-30 10:17AM EST | 71.50 | 1.05 | 0.95 | 1.10 | -0.06 | -5.41% | 69 | 171 | 111.52% |
| DELL231201P00072000 | 2023-11-30 10:21AM EST | 72.00 | 1.13 | 1.10 | 1.20 | -0.22 | -16.30% | 384 | 322 | 110.06% |
| DELL231201P00073000 | 2023-11-30 10:18AM EST | 73.00 | 1.50 | 1.45 | 1.60 | -0.12 | -7.41% | 7 | 204 | 111.43% |
| DELL231201P00074000 | 2023-11-30 9:37AM EST | 74.00 | 2.08 | 1.85 | 1.95 | +0.08 | +4.00% | 15 | 190 | 109.67% |
| DELL231201P00075000 | 2023-11-30 10:24AM EST | 75.00 | 2.33 | 2.35 | 2.50 | -0.05 | -2.10% | 127 | 89 | 111.91% |
| DELL231201P00076000 | 2023-11-30 10:17AM EST | 76.00 | 2.85 | 2.90 | 3.10 | -0.15 | -5.00% | 11 | 75 | 113.48% |
| DELL231201P00077000 | 2023-11-29 1:02PM EST | 77.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 1 | 14 | 110.94% |
| DELL231201P00078000 | 2023-11-30 10:12AM EST | 78.00 | 4.26 | 3.80 | 4.30 | -2.54 | -37.35% | 7 | 1 | 102.83% |
| DELL231201P00080000 | 2023-11-30 9:43AM EST | 80.00 | 6.00 | 5.30 | 5.70 | +0.58 | +10.70% | 1 | 19 | 98.83% |
| DELL231201P00085000 | 2023-11-29 9:44AM EST | 85.00 | 9.70 | 9.80 | 10.00 | 0.00 | - | 1 | 12 | 68.75% |
© 2023 Yahoo. All rights reserved.