Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.50 | 0.49 | 0.00 | - | 2 | 74 |
| 10.57 | 0.00 | - | 1 | 2 | 25.00 | 0.36 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 27.50 | 0.63 | 0.00 | - | 25 | 56 |
| 6.00 | -0.36 | -5.66% | 26 | 16 | 30.00 | 1.12 | +0.13 | +13.13% | 17 | 395 |
| 5.70 | 0.00 | - | 1 | 7 | 32.50 | 1.82 | 0.00 | - | 60 | 331 |
| 2.65 | -0.01 | -0.38% | 47 | 163 | 35.00 | 2.94 | +0.06 | +2.08% | 33 | 812 |
| 1.58 | -0.04 | -2.47% | 87 | 470 | 37.50 | 4.12 | 0.00 | - | 1 | 754 |
| 1.00 | +0.09 | +9.89% | 10 | 395 | 40.00 | 6.23 | 0.00 | - | 4 | 794 |
| 0.48 | -0.02 | -4.00% | 1,526 | 4,060 | 42.50 | 5.78 | 0.00 | - | 2 | 307 |
| 0.32 | +0.07 | +28.00% | 1 | 461 | 45.00 | 10.55 | +0.35 | +3.43% | 12 | 597 |
| 0.15 | 0.00 | - | 10 | 562 | 47.50 | 12.95 | +0.45 | +3.60% | 2 | 379 |
| 0.12 | 0.00 | - | 7 | 666 | 50.00 | 14.85 | 0.00 | - | 1 | 959 |
| 0.10 | 0.00 | - | 25 | 1,175 | 52.50 | 17.85 | 0.00 | - | 1 | 492 |
| 0.08 | 0.00 | - | 2 | 852 | 55.00 | 18.68 | 0.00 | - | 1 | 109 |
| 0.16 | 0.00 | - | 1 | 1,374 | 57.50 | 18.51 | 0.00 | - | 1 | 72 |
| 0.08 | 0.00 | - | 1 | 290 | 60.00 | 15.80 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 1 | 158 | 62.50 | 8.10 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 1,039 | 65.00 | 14.80 | 0.00 | - | 2 | 11 |
| 0.02 | 0.00 | - | 4 | 11 | 67.50 | 1.66 | 0.00 | - | 11 | 0 |
| 0.12 | 0.00 | - | 20 | 2,510 | 70.00 | 13.47 | 0.00 | - | 61 | 1 |
| 29.95 | 0.00 | - | 20 | 22 | 72.50 | 2.13 | 0.00 | - | 17 | 3 |
| 0.06 | 0.00 | - | 2 | 36 | 75.00 | 21.20 | 0.00 | - | 1 | 1 |
| 25.65 | 0.00 | - | 6 | 6 | 77.50 | 2.82 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 30 | 33 | 80.00 | 2.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 82.50 | 3.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 3 | 99 | 85.00 | 2.56 | 0.00 | - | 3 | 0 |
| 18.58 | 0.00 | - | 2 | 2 | 87.50 | 8.60 | 0.00 | - | 2 | 1 |
| 0.05 | 0.00 | - | 2 | 9 | 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 | 0 |
| 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 | - | - | 12 |
| 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 | - | - | 1 | 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.
