Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231208C00040000 | 2023-11-09 9:43AM EST | 40.00 | 32.90 | 31.70 | 32.50 | 0.00 | - | - | 1 | 238.28% |
| DELL231208C00045000 | 2023-11-21 3:57PM EST | 45.00 | 28.80 | 26.60 | 28.50 | 0.00 | - | 1 | 0 | 254.49% |
| DELL231208C00060000 | 2023-12-01 1:49PM EST | 60.00 | 12.42 | 11.00 | 12.60 | -2.38 | -16.08% | 1 | 1 | 124.61% |
| DELL231208C00066000 | 2023-12-01 3:26PM EST | 66.00 | 7.05 | 5.70 | 6.50 | -2.05 | -22.53% | 3 | 0 | 70.61% |
| DELL231208C00067000 | 2023-12-01 2:54PM EST | 67.00 | 5.70 | 5.00 | 6.00 | -4.30 | -43.00% | 1 | 6 | 62.40% |
| DELL231208C00068000 | 2023-11-29 11:08AM EST | 68.00 | 8.52 | 4.00 | 4.90 | 0.00 | - | 1 | 4 | 52.05% |
| DELL231208C00069000 | 2023-12-01 3:52PM EST | 69.00 | 3.50 | 3.20 | 3.50 | -2.80 | -44.44% | 27 | 9 | 45.31% |
| DELL231208C00070000 | 2023-12-01 3:53PM EST | 70.00 | 2.65 | 2.50 | 2.65 | -3.81 | -58.98% | 173 | 24 | 41.07% |
| DELL231208C00071000 | 2023-12-01 3:52PM EST | 71.00 | 1.95 | 1.70 | 1.95 | -3.63 | -65.05% | 990 | 51 | 39.31% |
| DELL231208C00072000 | 2023-12-01 3:52PM EST | 72.00 | 1.40 | 1.20 | 1.40 | -3.85 | -73.33% | 826 | 139 | 38.97% |
| DELL231208C00073000 | 2023-12-01 3:58PM EST | 73.00 | 1.00 | 0.85 | 1.00 | -3.55 | -78.02% | 2,521 | 58 | 39.75% |
| DELL231208C00074000 | 2023-12-01 3:56PM EST | 74.00 | 0.60 | 0.60 | 0.70 | -3.41 | -85.04% | 1,917 | 363 | 40.63% |
| DELL231208C00075000 | 2023-12-01 3:49PM EST | 75.00 | 0.45 | 0.40 | 0.50 | -2.93 | -86.69% | 2,010 | 600 | 42.19% |
| DELL231208C00076000 | 2023-12-01 3:54PM EST | 76.00 | 0.26 | 0.25 | 0.35 | -2.66 | -91.10% | 1,619 | 1,700 | 43.41% |
| DELL231208C00077000 | 2023-12-01 3:47PM EST | 77.00 | 0.25 | 0.05 | 0.25 | -2.15 | -89.58% | 56 | 137 | 44.92% |
| DELL231208C00078000 | 2023-12-01 3:18PM EST | 78.00 | 0.18 | 0.05 | 0.50 | -1.82 | -91.00% | 73 | 518 | 52.15% |
| DELL231208C00079000 | 2023-12-01 3:21PM EST | 79.00 | 0.12 | 0.05 | 0.15 | -1.58 | -92.94% | 24 | 91 | 49.61% |
| DELL231208C00080000 | 2023-12-01 3:49PM EST | 80.00 | 0.05 | 0.00 | 0.10 | -1.29 | -96.27% | 898 | 636 | 50.20% |
| DELL231208C00081000 | 2023-12-01 3:08PM EST | 81.00 | 0.05 | 0.00 | 0.20 | -1.10 | -95.65% | 27 | 365 | 54.69% |
| DELL231208C00082000 | 2023-12-01 2:44PM EST | 82.00 | 0.10 | 0.00 | 0.15 | -0.75 | -88.24% | 35 | 563 | 56.25% |
| DELL231208C00083000 | 2023-12-01 1:42PM EST | 83.00 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 708 | 4,174 | 50.78% |
| DELL231208C00085000 | 2023-12-01 2:17PM EST | 85.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 84 | 385 | 75.00% |
| DELL231208C00086000 | 2023-12-01 11:50AM EST | 86.00 | 0.02 | 0.00 | 0.25 | -0.38 | -95.00% | 26 | 250 | 79.10% |
| DELL231208C00090000 | 2023-11-30 3:58PM EST | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 75.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231208P00054000 | 2023-11-28 12:50PM EST | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 105.08% |
| DELL231208P00055000 | 2023-11-30 11:58AM EST | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 90.63% |
| DELL231208P00058000 | 2023-10-30 11:59AM EST | 58.00 | 0.92 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 87.11% |
| DELL231208P00060000 | 2023-11-30 1:48PM EST | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 88.67% |
| DELL231208P00061000 | 2023-12-01 9:50AM EST | 61.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 6 | 34 | 58.59% |
| DELL231208P00062000 | 2023-11-20 11:52AM EST | 62.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 63.87% |
| DELL231208P00063000 | 2023-12-01 12:59PM EST | 63.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 39 | 58.01% |
| DELL231208P00064000 | 2023-12-01 2:43PM EST | 64.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 18 | 33 | 48.63% |
| DELL231208P00065000 | 2023-12-01 11:50AM EST | 65.00 | 0.05 | 0.00 | 0.65 | -0.19 | -79.17% | 22 | 82 | 65.92% |
| DELL231208P00066000 | 2023-12-01 12:14PM EST | 66.00 | 0.09 | 0.00 | 0.10 | -0.21 | -70.00% | 10 | 31 | 43.36% |
| DELL231208P00067000 | 2023-12-01 3:49PM EST | 67.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 110 | 95 | 37.31% |
| DELL231208P00068000 | 2023-12-01 3:47PM EST | 68.00 | 0.13 | 0.10 | 0.20 | -0.32 | -71.11% | 95 | 105 | 37.40% |
| DELL231208P00069000 | 2023-12-01 3:52PM EST | 69.00 | 0.23 | 0.20 | 0.35 | -0.40 | -63.49% | 322 | 118 | 37.01% |
| DELL231208P00070000 | 2023-12-01 3:59PM EST | 70.00 | 0.50 | 0.50 | 0.60 | -0.25 | -33.33% | 7,397 | 384 | 37.21% |
| DELL231208P00071000 | 2023-12-01 3:45PM EST | 71.00 | 0.54 | 0.75 | 0.90 | -0.45 | -45.45% | 326 | 137 | 35.94% |
| DELL231208P00072000 | 2023-12-01 3:51PM EST | 72.00 | 1.30 | 1.20 | 1.40 | +0.05 | +4.00% | 2,062 | 48 | 37.06% |
| DELL231208P00073000 | 2023-12-01 3:58PM EST | 73.00 | 1.87 | 1.80 | 2.05 | +0.34 | +22.22% | 567 | 2,232 | 39.21% |
| DELL231208P00074000 | 2023-12-01 3:54PM EST | 74.00 | 2.39 | 2.50 | 2.65 | +0.48 | +25.13% | 3,178 | 3,375 | 36.82% |
| DELL231208P00075000 | 2023-12-01 3:44PM EST | 75.00 | 2.65 | 2.85 | 3.60 | +0.36 | +15.72% | 185 | 267 | 43.26% |
| DELL231208P00076000 | 2023-12-01 12:42PM EST | 76.00 | 4.20 | 4.10 | 4.40 | +1.25 | +42.37% | 54 | 230 | 42.58% |
| DELL231208P00077000 | 2023-12-01 10:53AM EST | 77.00 | 4.30 | 5.00 | 5.40 | +0.80 | +22.86% | 5 | 50 | 48.93% |
| DELL231208P00079000 | 2023-12-01 9:33AM EST | 79.00 | 7.95 | 6.90 | 7.40 | +2.75 | +52.88% | 9 | 24 | 60.94% |
| DELL231208P00083000 | 2023-11-24 10:03AM EST | 83.00 | 8.90 | 10.80 | 11.40 | 0.00 | - | 1 | 1 | 52.34% |
© 2023 Yahoo. All rights reserved.