Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.95 | 0.00 | - | 4 | 5 | 22.50 | 0.34 | 0.00 | - | 4 | 10 |
| 12.30 | 0.00 | - | 1 | 2 | 25.00 | 0.55 | 0.00 | - | 20 | 37 |
| 19.55 | 0.00 | - | 1 | 8 | 27.50 | 0.89 | +0.01 | +1.14% | 3 | 37 |
| 10.90 | 0.00 | - | 1 | 14 | 30.00 | 1.34 | 0.00 | - | 15 | 7,141 |
| 4.63 | 0.00 | - | 23 | 56 | 32.50 | 2.30 | +0.05 | +2.22% | 4 | 1,542 |
| 3.00 | -0.20 | -6.25% | 26 | 77 | 35.00 | 3.40 | +0.10 | +3.03% | 13 | 1,384 |
| 1.99 | -0.02 | -1.00% | 77 | 389 | 37.50 | 4.49 | 0.00 | - | 100 | 684 |
| 1.28 | +0.08 | +6.67% | 3 | 517 | 40.00 | 6.56 | +1.76 | +36.67% | 10 | 2,901 |
| 0.86 | 0.00 | - | 1 | 593 | 42.50 | 8.65 | 0.00 | - | 1 | 1,542 |
| 0.43 | -0.01 | -2.27% | 2 | 1,166 | 45.00 | 10.30 | +0.20 | +1.98% | 21 | 1,215 |
| 0.44 | 0.00 | - | 1 | 832 | 47.50 | 10.81 | 0.00 | - | 1 | 1,236 |
| 0.14 | 0.00 | - | 10 | 1,355 | 50.00 | 15.40 | 0.00 | - | 1 | 2,408 |
| 0.27 | 0.00 | - | 1 | 841 | 52.50 | 16.50 | 0.00 | - | 2 | 196 |
| 0.15 | 0.00 | - | 37 | 752 | 55.00 | 18.45 | 0.00 | - | 10 | 242 |
| 0.02 | -0.17 | -89.47% | 1 | 807 | 57.50 | 10.70 | 0.00 | - | 1 | 112 |
| 0.03 | 0.00 | - | 25 | 1,234 | 60.00 | 16.20 | 0.00 | - | 16 | 530 |
| 0.02 | 0.00 | - | 5 | 29 | 62.50 | 14.95 | 0.00 | - | 3 | 44 |
| 0.09 | 0.00 | - | 14 | 543 | 65.00 | 11.95 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 2 | 6 | 67.50 | 1.91 | 0.00 | - | 11 | 0 |
| 0.15 | 0.00 | - | 20 | 89 | 70.00 | 2.00 | 0.00 | - | 1 | 0 |
| 41.25 | 0.00 | - | 8 | 0 | 72.50 | 2.39 | 0.00 | - | 17 | 106 |
| 0.08 | 0.00 | - | 1 | 3,202 | 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 | 30.40 | 0.00 | - | 1 | 34 |
| 26.09 | 0.00 | - | 1 | 3 | 82.50 | 4.10 | 0.00 | - | 220 | 0 |
| 0.10 | 0.00 | - | 18 | 476 | 85.00 | 29.60 | 0.00 | - | 3 | 3 |
| 23.56 | 0.00 | - | 1 | 0 | 87.50 | 4.00 | 0.00 | - | 100 | 0 |
| 0.16 | 0.00 | - | 1 | 11 | 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.
