Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.85 | 0.00 | - | 1 | 5 | 30.00 | 0.26 | 0.00 | - | 9 | 0 |
| 40.50 | 0.00 | - | 1 | 0 | 32.50 | 0.18 | 0.00 | - | 10 | 0 |
| 23.50 | 0.00 | - | 1 | 0 | 35.00 | 0.97 | 0.00 | - | 1 | 3 |
| 28.65 | 0.00 | - | - | 0 | 37.50 | 0.10 | 0.00 | - | 34 | 26 |
| 18.57 | 0.00 | - | 6 | 8 | 40.00 | 0.21 | 0.00 | - | 10 | 236 |
| 15.55 | 0.00 | - | 1 | 2 | 42.50 | 0.19 | 0.00 | - | 10 | 0 |
| 14.00 | 0.00 | - | 40 | 35 | 45.00 | 2.05 | 0.00 | - | 1 | 3 |
| 10.50 | 0.00 | - | 6 | 0 | 47.50 | 1.30 | 0.00 | - | 3 | 5 |
| 10.24 | 0.00 | - | 3 | 1 | 50.00 | 4.26 | 0.00 | - | 1 | 3 |
| 7.50 | 0.00 | - | 1 | 1 | 52.50 | 7.78 | 0.00 | - | 2 | 0 |
| 8.80 | 0.00 | - | 2 | 27 | 55.00 | 7.00 | 0.00 | - | 6 | 1 |
| 7.10 | +0.51 | +7.74% | 10 | 13 | 57.50 | 1.14 | 0.00 | - | 18 | 148 |
| 4.45 | 0.00 | - | 1 | 37 | 60.00 | 1.18 | 0.00 | - | 31 | 0 |
| 3.50 | 0.00 | - | 4 | 23 | 62.50 | 1.25 | 0.00 | - | 24 | 0 |
| 3.00 | 0.00 | - | 20 | 24 | 65.00 | 1.60 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 2 | 0 | 67.50 | 1.66 | 0.00 | - | 11 | 0 |
| 2.22 | 0.00 | - | 4 | 1 | 70.00 | 1.29 | 0.00 | - | 61 | 0 |
| 29.95 | 0.00 | - | 20 | 22 | 72.50 | 2.13 | 0.00 | - | 17 | 0 |
| 1.20 | 0.00 | - | 2 | 8 | 75.00 | 21.20 | 0.00 | - | 1 | 1 |
| 25.65 | 0.00 | - | 6 | 6 | 77.50 | 2.82 | 0.00 | - | 1 | 0 |
| 1.07 | +0.26 | +32.10% | 3 | 15 | 80.00 | 2.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 82.50 | 3.75 | 0.00 | - | 3 | 0 |
| 0.75 | +0.25 | +50.00% | 5 | 134 | 85.00 | 2.56 | 0.00 | - | 3 | 0 |
| 18.58 | 0.00 | - | 2 | 0 | 87.50 | 8.60 | 0.00 | - | 2 | 0 |
| 22.65 | 0.00 | - | 3 | 0 | 90.00 | 7.15 | 0.00 | - | 2 | 32 |
| 20.15 | 0.00 | - | 6 | 0 | 92.50 | 8.50 | 0.00 | - | 1 | 43 |
| 23.80 | 0.00 | - | 1 | 0 | 95.00 | 7.82 | 0.00 | - | 4 | 0 |
| 17.25 | 0.00 | - | 9 | 0 | 97.50 | 11.30 | 0.00 | - | 44 | 191 |
| 21.29 | 0.00 | - | 1 | 0 | 100.00 | 8.50 | 0.00 | - | 1 | 0 |
| 17.98 | 0.00 | - | 1 | 0 | 105.00 | 17.15 | 0.00 | - | - | 0 |
| 15.83 | 0.00 | - | 1 | 0 | 110.00 | 15.50 | 0.00 | - | 2 | 0 |
| 13.50 | 0.00 | - | 2 | 0 | 115.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 1 | 0 | 120.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 11 | 0 | 125.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 0 | 130.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | - | 0 | 135.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 8 | 20 | 140.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 10 | 0 | 145.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 100 | 0 | 150.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 65 | 82 | 155.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | - | 0 | 160.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
