Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 27.50 | 0.39 | 0.00 | - | 10 | 5 |
| 17.77 | 0.00 | - | 2 | 7 | 30.00 | 0.96 | 0.00 | - | 10 | 61 |
| 27.95 | 0.00 | - | 1 | 1 | 32.50 | 0.83 | 0.00 | - | 10 | 10 |
| 14.00 | 0.00 | - | 4 | 7 | 35.00 | 1.40 | -0.63 | -31.03% | 1 | 515 |
| 9.70 | 0.00 | - | 3 | 12 | 37.50 | 2.67 | 0.00 | - | 1 | 488 |
| 7.82 | 0.00 | - | 10 | 123 | 40.00 | 2.50 | -0.10 | -3.85% | 3 | 30 |
| 9.05 | 0.00 | - | 1 | 85 | 42.50 | 4.35 | 0.00 | - | 86 | 1,402 |
| 4.92 | 0.00 | - | 10 | 237 | 45.00 | 4.76 | 0.00 | - | 11 | 234 |
| 4.22 | 0.00 | - | 16 | 102 | 47.50 | 5.40 | 0.00 | - | 10 | 430 |
| 3.30 | +0.30 | +10.00% | 16 | 325 | 50.00 | 6.95 | 0.00 | - | 2 | 2,382 |
| 2.70 | +0.60 | +28.57% | 3 | 342 | 52.50 | 7.00 | 0.00 | - | 71 | 154 |
| 1.75 | +0.41 | +30.60% | 4 | 204 | 55.00 | 11.25 | 0.00 | - | 2 | 209 |
| 1.95 | 0.00 | - | 2 | 255 | 57.50 | 11.40 | 0.00 | - | 1 | 112 |
| 0.98 | 0.00 | - | 9 | 1,197 | 60.00 | 15.70 | 0.00 | - | 250 | 542 |
| 0.81 | 0.00 | - | 2 | 40 | 62.50 | 17.35 | 0.00 | - | 21 | 41 |
| 0.70 | 0.00 | - | 1 | 1,610 | 65.00 | 11.95 | 0.00 | - | 1 | 3 |
| 0.48 | 0.00 | - | 5 | 5 | 67.50 | 1.91 | 0.00 | - | 11 | 0 |
| 0.45 | 0.00 | - | 1 | 109 | 70.00 | 2.00 | 0.00 | - | 1 | 0 |
| 41.25 | 0.00 | - | 8 | 0 | 72.50 | 2.39 | 0.00 | - | 17 | 106 |
| 0.70 | 0.00 | - | 8 | 3,180 | 75.00 | 18.91 | 0.00 | - | 1 | 0 |
| 26.15 | 0.00 | - | 1 | 17 | 77.50 | 3.25 | 0.00 | - | 79 | 129 |
| 0.38 | 0.00 | - | 2 | 51 | 80.00 | 22.42 | 0.00 | - | 18 | 34 |
| 26.09 | 0.00 | - | 1 | 3 | 82.50 | 4.10 | 0.00 | - | 220 | 0 |
| 0.09 | 0.00 | - | 13 | 512 | 85.00 | 29.60 | 0.00 | - | 3 | 3 |
| 23.56 | 0.00 | - | 1 | 0 | 87.50 | 4.00 | 0.00 | - | 100 | 0 |
| 0.25 | 0.00 | - | 10 | 10 | 90.00 | 5.84 | 0.00 | - | 2 | 0 |
| 26.91 | 0.00 | - | 1 | 0 | 92.50 | 9.70 | 0.00 | - | 2 | 60 |
| 21.75 | 0.00 | - | 1 | 0 | 95.00 | 8.88 | 0.00 | - | 1 | 0 |
| 16.80 | 0.00 | - | 1 | 8 | 97.50 | 8.00 | 0.00 | - | 1 | 0 |
| 20.40 | 0.00 | - | 1 | 0 | 100.00 | 9.05 | 0.00 | - | 5 | 0 |
| 16.40 | 0.00 | - | 3 | 0 | 105.00 | 16.35 | 0.00 | - | 40 | 46 |
| 15.15 | 0.00 | - | 1 | 0 | 110.00 | 14.65 | 0.00 | - | 6 | 0 |
| 12.90 | 0.00 | - | 1 | 0 | 115.00 | 18.54 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 9 | 0 | 120.00 | - | - | - | - | - |
| 8.63 | 0.00 | - | 4 | 0 | 125.00 | 22.85 | 0.00 | - | 3 | 0 |
| 5.85 | 0.00 | - | 3 | 0 | 130.00 | - | - | - | - | - |
| 5.66 | 0.00 | - | 1 | 0 | 135.00 | - | - | - | - | - |
| 5.79 | 0.00 | - | 2 | 0 | 140.00 | 40.60 | 0.00 | - | - | 0 |
| 3.15 | 0.00 | - | 2 | 0 | 145.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 4 | 0 | 150.00 | 48.35 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | 2 | 0 | 155.00 | 52.45 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
