Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 29.10 | 29.60 | 0.00 | - | - | 1 | 273.44% |
| DELL231208C00045000 | 2023-11-21 3:57PM EST | 45.00 | 28.80 | 24.20 | 24.60 | 0.00 | - | 1 | 0 | 240.63% |
| DELL231208C00060000 | 2023-12-04 12:19PM EST | 60.00 | 9.50 | 9.00 | 9.50 | 0.00 | - | 2 | 2 | 109.57% |
| DELL231208C00065000 | 2023-12-01 11:02AM EST | 65.00 | 7.02 | 3.50 | 4.50 | 0.00 | - | 56 | 24 | 59.57% |
| DELL231208C00066000 | 2023-12-05 9:30AM EST | 66.00 | 3.60 | 3.30 | 3.90 | +0.50 | +16.13% | 1 | 4 | 56.06% |
| DELL231208C00067000 | 2023-12-01 2:54PM EST | 67.00 | 5.70 | 2.40 | 2.55 | 0.00 | - | 1 | 5 | 41.41% |
| DELL231208C00068000 | 2023-12-05 9:35AM EST | 68.00 | 1.95 | 1.55 | 1.65 | +0.30 | +18.18% | 6 | 18 | 34.38% |
| DELL231208C00069000 | 2023-12-05 12:20PM EST | 69.00 | 0.95 | 0.85 | 0.95 | -0.22 | -18.80% | 87 | 25 | 31.84% |
| DELL231208C00070000 | 2023-12-05 12:49PM EST | 70.00 | 0.42 | 0.40 | 0.50 | -0.18 | -30.00% | 106 | 134 | 31.98% |
| DELL231208C00071000 | 2023-12-05 3:42PM EST | 71.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 145 | 376 | 33.20% |
| DELL231208C00072000 | 2023-12-05 3:01PM EST | 72.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 46 | 837 | 37.11% |
| DELL231208C00073000 | 2023-12-05 12:51PM EST | 73.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 57 | 1,722 | 41.41% |
| DELL231208C00074000 | 2023-12-04 3:51PM EST | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 1,708 | 42.58% |
| DELL231208C00075000 | 2023-12-05 2:32PM EST | 75.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 386 | 1,584 | 49.41% |
| DELL231208C00076000 | 2023-12-05 2:52PM EST | 76.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 1,008 | 50.00% |
| DELL231208C00077000 | 2023-12-05 12:03PM EST | 77.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 131 | 55.86% |
| DELL231208C00078000 | 2023-12-05 2:09PM EST | 78.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 492 | 61.72% |
| DELL231208C00079000 | 2023-12-04 9:50AM EST | 79.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 82 | 124.02% |
| DELL231208C00080000 | 2023-12-04 3:39PM EST | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 674 | 72.66% |
| DELL231208C00081000 | 2023-12-01 3:08PM EST | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 364 | 78.13% |
| DELL231208C00082000 | 2023-12-01 2:44PM EST | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 559 | 82.81% |
| DELL231208C00083000 | 2023-12-05 2:15PM EST | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4,873 | 88.28% |
| DELL231208C00084000 | 2023-12-05 11:28AM EST | 84.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 93 | 92.97% |
| DELL231208C00085000 | 2023-12-04 11:21AM EST | 85.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 357 | 98.44% |
| DELL231208C00086000 | 2023-12-01 11:51AM EST | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 228 | 103.13% |
| DELL231208C00087000 | 2023-12-01 10:09AM EST | 87.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 107.81% |
| DELL231208C00088000 | 2023-12-01 11:05AM EST | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 112.50% |
| DELL231208C00089000 | 2023-12-01 10:15AM EST | 89.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 701 | 4,379 | 117.19% |
| DELL231208C00090000 | 2023-11-30 3:58PM EST | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 121.09% |
| DELL231208C00091000 | 2023-11-30 10:42AM EST | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 125.00% |
| DELL231208C00092000 | 2023-11-30 3:59PM EST | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| DELL231208C00093000 | 2023-11-29 2:01PM EST | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 134.38% |
| DELL231208C00094000 | 2023-11-30 9:38AM EST | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 138.28% |
| DELL231208C00095000 | 2023-11-30 10:49AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL231208C00100000 | 2023-11-30 3:56PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 162.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231208P00040000 | 2023-12-04 10:57AM EST | 40.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 453.71% |
| DELL231208P00054000 | 2023-11-28 12:50PM EST | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 132.03% |
| DELL231208P00055000 | 2023-11-30 11:58AM EST | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 112.50% |
| DELL231208P00058000 | 2023-10-30 11:59AM EST | 58.00 | 0.92 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 105.47% |
| DELL231208P00060000 | 2023-12-05 11:26AM EST | 60.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 13 | 82.42% |
| DELL231208P00061000 | 2023-12-04 10:42AM EST | 61.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 66.41% |
| DELL231208P00062000 | 2023-12-04 10:21AM EST | 62.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 12 | 152.25% |
| DELL231208P00063000 | 2023-12-04 2:08PM EST | 63.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 38 | 51.95% |
| DELL231208P00064000 | 2023-12-05 10:51AM EST | 64.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 35 | 50.39% |
| DELL231208P00065000 | 2023-12-05 3:49PM EST | 65.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 94 | 42.19% |
| DELL231208P00066000 | 2023-12-04 3:58PM EST | 66.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 112 | 121 | 61.62% |
| DELL231208P00067000 | 2023-12-05 2:27PM EST | 67.00 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 25 | 106 | 34.18% |
| DELL231208P00068000 | 2023-12-05 3:59PM EST | 68.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 38 | 189 | 31.45% |
| DELL231208P00069000 | 2023-12-05 3:59PM EST | 69.00 | 0.53 | 0.50 | 0.55 | -0.25 | -32.05% | 49 | 234 | 27.44% |
| DELL231208P00070000 | 2023-12-05 2:54PM EST | 70.00 | 0.95 | 1.05 | 1.15 | -0.50 | -34.48% | 77 | 2,043 | 29.44% |
| DELL231208P00071000 | 2023-12-05 3:35PM EST | 71.00 | 1.72 | 1.80 | 1.95 | -0.43 | -20.00% | 79 | 207 | 32.72% |
| DELL231208P00072000 | 2023-12-05 2:54PM EST | 72.00 | 2.55 | 2.70 | 2.85 | -0.25 | -8.93% | 18 | 572 | 36.33% |
| DELL231208P00073000 | 2023-12-05 3:35PM EST | 73.00 | 3.51 | 3.60 | 3.80 | -0.13 | -3.57% | 7 | 2,575 | 40.43% |
| DELL231208P00074000 | 2023-12-05 2:52PM EST | 74.00 | 4.30 | 4.60 | 4.80 | -0.27 | -5.91% | 32 | 1,756 | 48.05% |
| DELL231208P00075000 | 2023-12-04 3:50PM EST | 75.00 | 5.78 | 5.60 | 6.10 | 0.00 | - | 47 | 208 | 61.33% |
| DELL231208P00076000 | 2023-12-04 10:43AM EST | 76.00 | 6.50 | 6.60 | 6.80 | 0.00 | - | 2 | 198 | 62.70% |
| DELL231208P00077000 | 2023-12-05 11:21AM EST | 77.00 | 7.24 | 7.60 | 7.80 | -0.41 | -5.36% | 1 | 48 | 69.53% |
| DELL231208P00078000 | 2023-12-01 10:35AM EST | 78.00 | 6.00 | 8.60 | 8.80 | 0.00 | - | 10 | 10 | 76.17% |
| DELL231208P00079000 | 2023-12-01 9:43AM EST | 79.00 | 7.95 | 9.60 | 9.80 | 0.00 | - | 9 | 10 | 82.81% |
| DELL231208P00080000 | 2023-12-01 9:51AM EST | 80.00 | 8.40 | 10.60 | 11.40 | 0.00 | - | 6 | 6 | 114.26% |
| DELL231208P00081000 | 2023-12-01 9:47AM EST | 81.00 | 9.71 | 11.60 | 11.80 | 0.00 | - | 1 | 0 | 95.31% |
| DELL231208P00082000 | 2023-12-01 9:57AM EST | 82.00 | 10.90 | 12.60 | 12.80 | 0.00 | - | 8 | 0 | 101.17% |
| DELL231208P00083000 | 2023-11-24 10:03AM EST | 83.00 | 8.90 | 13.60 | 13.80 | 0.00 | - | 1 | 1 | 107.03% |
| DELL231208P00085000 | 2023-11-30 10:32AM EST | 85.00 | 10.00 | 15.60 | 16.30 | 0.00 | - | - | 0 | 142.58% |
© 2023 Yahoo. All rights reserved.