Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
Calls
17 December 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 27.50 | 0.97 | 0.00 | - | 1 | 1 |
| 31.25 | 0.00 | - | 1 | 7 | 30.00 | 0.02 | 0.00 | - | - | 21 |
| - | - | - | - | - | 32.50 | 0.01 | 0.00 | - | - | 0 |
| 21.55 | 0.00 | - | - | 1 | 35.00 | 0.01 | 0.00 | - | 300 | 28 |
| 19.50 | 0.00 | - | 1 | 8 | 37.50 | 0.02 | 0.00 | - | 166 | 207 |
| 17.50 | 0.00 | - | 1 | 29 | 40.00 | 0.06 | +0.05 | +500.00% | 1 | 556 |
| 13.74 | 0.00 | - | 3 | 4 | 42.50 | 0.03 | 0.00 | - | 3 | 202 |
| 11.00 | 0.00 | - | 1 | 29 | 45.00 | 0.05 | 0.00 | - | 10 | 377 |
| 8.70 | 0.00 | - | 6 | 75 | 47.50 | 0.06 | 0.00 | - | 17 | 864 |
| 6.87 | +0.82 | +13.55% | 2 | 107 | 50.00 | 0.10 | -0.06 | -37.50% | 5 | 1,772 |
| 4.30 | 0.00 | - | 5 | 281 | 52.50 | 0.28 | -0.14 | -33.33% | 78 | 4,133 |
| 2.75 | +0.23 | +9.13% | 4 | 6,682 | 55.00 | 0.75 | -0.35 | -31.82% | 6 | 2,991 |
| 1.28 | -0.03 | -2.29% | 95 | 6,090 | 57.50 | 2.12 | 0.00 | - | 26 | 285 |
| 0.50 | -0.02 | -3.85% | 31 | 18,255 | 60.00 | 4.15 | 0.00 | - | 1 | 678 |
| 0.20 | 0.00 | - | 4 | 3,542 | 62.50 | 5.40 | 0.00 | - | 1 | 8 |
| 0.12 | 0.00 | - | 42 | 10,298 | 65.00 | 7.35 | 0.00 | - | 3 | 7 |
| 40.00 | 0.00 | - | 4 | 0 | 67.50 | 0.09 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 452 | 70.00 | 12.70 | 0.00 | - | 3 | 9 |
| 28.34 | 0.00 | - | 4 | 9 | 72.50 | 0.07 | 0.00 | - | 1 | 73 |
| 0.02 | -0.01 | -33.33% | 35 | 260 | 75.00 | 0.06 | 0.00 | - | 27 | 0 |
| 28.65 | 0.00 | - | 2 | 6 | 77.50 | 0.11 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 7 | 338 | 80.00 | 23.52 | 0.00 | - | 1 | 2 |
| 23.90 | 0.00 | - | 2 | 0 | 82.50 | 0.21 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 543 | 85.00 | 28.48 | 0.00 | - | 20 | 0 |
| 18.40 | 0.00 | - | 2 | 0 | 87.50 | 0.32 | 0.00 | - | 4 | 0 |
| 20.35 | 0.00 | - | 7 | 0 | 90.00 | 0.45 | 0.00 | - | 24 | 0 |
| 20.23 | 0.00 | - | 6 | 0 | 92.50 | 0.75 | 0.00 | - | 1 | 0 |
| 16.80 | 0.00 | - | 1 | 0 | 95.00 | 0.88 | 0.00 | - | 3 | 0 |
| 15.00 | 0.00 | - | 23 | 0 | 97.50 | 1.15 | 0.00 | - | 30 | 0 |
| 13.00 | 0.00 | - | 2 | 0 | 100.00 | 1.54 | 0.00 | - | 629 | 0 |
| 8.64 | 0.00 | - | 57 | 0 | 105.00 | 2.59 | 0.00 | - | 45 | 0 |
| 5.20 | 0.00 | - | 236 | 0 | 110.00 | 4.20 | 0.00 | - | 715 | 0 |
| 3.06 | 0.00 | - | 637 | 0 | 115.00 | 7.07 | 0.00 | - | 1 | 0 |
| 1.53 | 0.00 | - | 1,311 | 0 | 120.00 | 8.60 | 0.00 | - | 38 | 0 |
| 0.80 | 0.00 | - | 1,051 | 0 | 125.00 | 11.40 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 517 | 0 | 130.00 | 18.70 | 0.00 | - | 5 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 135.00 | 29.40 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 140.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 150.00 | - | - | - | - | - |
© 2021 Yahoo. All rights reserved.
