Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Calls
29 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 48.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 49.00 | 0.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 50.00 | 0.10 | 0.00 | - | 1 | 39 |
| 5.47 | 0.00 | - | 1 | 1 | 51.00 | 0.23 | 0.00 | - | 82 | 87 |
| 15.40 | 0.00 | - | 10 | 6 | 52.00 | 0.10 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 53.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 54.00 | 0.23 | 0.00 | - | 1 | 21 |
| 14.28 | 0.00 | - | 1 | 21 | 55.00 | 0.17 | 0.00 | - | 13 | 30 |
| 14.62 | 0.00 | - | 5 | 3 | 56.00 | 0.12 | 0.00 | - | 18 | 20 |
| 11.00 | 0.00 | - | 1 | 14 | 57.00 | 0.86 | 0.00 | - | 80 | 81 |
| 10.58 | 0.00 | - | 22 | 26 | 58.00 | 0.10 | 0.00 | - | 1 | 22 |
| 10.51 | 0.00 | - | 1 | 8 | 59.00 | 0.14 | 0.00 | - | 6 | 6 |
| 10.00 | 0.00 | - | 27 | 39 | 60.00 | 0.38 | 0.00 | - | 2 | 36 |
| 8.75 | 0.00 | - | 5 | 12 | 61.00 | 0.05 | 0.00 | - | 10 | 40 |
| 7.90 | 0.00 | - | 2 | 81 | 62.00 | 0.33 | 0.00 | - | 9 | 9 |
| 5.50 | 0.00 | - | 1 | 6 | 63.00 | 0.05 | 0.00 | - | 10 | 125 |
| 8.80 | 0.00 | - | - | 1 | 64.00 | 0.12 | 0.00 | - | 72 | 218 |
| 5.05 | 0.00 | - | 28 | 28 | 65.00 | 0.05 | 0.00 | - | 14 | 138 |
| 4.10 | 0.00 | - | - | 20 | 66.00 | 0.17 | 0.00 | - | 12 | 73 |
| 3.05 | 0.00 | - | 60 | 71 | 67.00 | 0.13 | -0.04 | -23.53% | 80 | 186 |
| 2.75 | +0.40 | +17.02% | 150 | 306 | 68.00 | 0.24 | -0.11 | -31.43% | 100 | 374 |
| 1.99 | +0.01 | +0.51% | 6 | 148 | 69.00 | 0.40 | -0.20 | -33.33% | 10 | 320 |
| 1.55 | +0.45 | +40.91% | 36 | 685 | 70.00 | 0.70 | -0.32 | -31.37% | 62 | 636 |
| 0.77 | +0.07 | +10.00% | 312 | 248 | 71.00 | 1.40 | -0.05 | -3.45% | 19 | 66 |
| 0.54 | 0.00 | - | 27 | 86 | 71.50 | 1.70 | -0.27 | -13.71% | 3 | 22 |
| 0.65 | +0.23 | +54.76% | 275 | 171 | 72.00 | 2.25 | 0.00 | - | 118 | 15 |
| 0.42 | +0.07 | +20.00% | 3 | 594 | 72.50 | 1.98 | 0.00 | - | - | 1 |
| 0.26 | +0.06 | +30.00% | 35 | 32 | 73.00 | 3.50 | 0.00 | - | 2 | 8 |
| 0.25 | +0.15 | +150.00% | 3 | 2 | 73.50 | - | - | - | - | - |
| 0.14 | 0.00 | - | 133 | 161 | 74.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 7 | 74.50 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 15 | 66 | 75.00 | 6.20 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 3 | 39 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 77.00 | 5.18 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | - | 4 | 78.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 12 | 79.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 2 | 80.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 85.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 100.00 | 29.60 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
