Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.31 | 0.00 | - | - | 0 | 25.00 | 0.10 | -0.14 | -58.33% | 3 | 11 |
| - | - | - | - | - | 27.50 | 0.25 | +0.07 | +38.89% | 3 | 2 |
| 18.23 | 0.00 | - | - | 0 | 30.00 | 0.24 | -0.01 | -4.00% | 79 | 6 |
| - | - | - | - | - | 32.50 | 0.42 | +0.12 | +40.00% | 86 | 56 |
| 4.70 | -16.30 | -77.62% | 2 | 1 | 35.00 | 0.69 | +0.13 | +23.21% | 516 | 131 |
| 3.70 | -11.80 | -76.13% | 1 | 0 | 37.50 | 1.35 | +0.30 | +28.57% | 51 | 948 |
| 2.09 | -0.81 | -27.93% | 238 | 261 | 40.00 | 2.18 | +0.41 | +23.16% | 752 | 3,929 |
| 0.97 | -0.76 | -43.93% | 128 | 236 | 42.50 | 4.19 | +1.36 | +48.06% | 40 | 616 |
| 0.40 | -0.62 | -60.78% | 111 | 147 | 45.00 | 5.67 | +1.45 | +34.36% | 22 | 2,077 |
| 0.17 | -0.23 | -57.50% | 14 | 545 | 47.50 | 8.00 | +1.55 | +24.03% | 3 | 605 |
| 0.20 | -0.05 | -20.00% | 46 | 2,554 | 50.00 | 10.70 | +2.66 | +33.08% | 22 | 778 |
| 0.09 | -0.06 | -40.00% | 1 | 774 | 52.50 | 9.05 | 0.00 | - | 13 | 1,155 |
| 0.02 | -0.04 | -66.67% | 5 | 314 | 55.00 | 11.65 | 0.00 | - | 10 | 204 |
| 0.08 | 0.00 | - | 11 | 190 | 57.50 | 8.35 | 0.00 | - | 2 | 255 |
| 0.09 | +0.02 | +28.57% | 1 | 1,412 | 60.00 | 14.00 | 0.00 | - | 3 | 152 |
| 0.11 | 0.00 | - | 4 | 562 | 62.50 | 15.49 | 0.00 | - | 1 | 18 |
| 0.10 | 0.00 | - | 12 | 116 | 65.00 | 11.15 | 0.00 | - | 2 | 14 |
| 0.08 | 0.00 | - | 5 | 1,520 | 67.50 | 15.45 | 0.00 | - | 16 | 11 |
| 0.05 | 0.00 | - | 1 | 98 | 70.00 | 15.20 | 0.00 | - | 11 | 34 |
| 38.70 | 0.00 | - | 15 | 0 | 72.50 | 1.05 | 0.00 | - | 73 | 0 |
| 0.01 | 0.00 | - | 2 | 102 | 75.00 | 16.90 | 0.00 | - | 12 | 47 |
| 34.87 | 0.00 | - | 10 | 0 | 77.50 | 1.55 | 0.00 | - | 115 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 58 | 80.00 | 1.54 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 9 | 9 | 82.50 | 3.80 | 0.00 | - | 1 | 345 |
| 0.01 | 0.00 | - | 1 | 599 | 85.00 | 2.94 | 0.00 | - | 5 | 0 |
| 21.83 | 0.00 | - | 1 | 0 | 87.50 | 2.79 | 0.00 | - | 1 | 0 |
| 24.70 | 0.00 | - | 1 | 0 | 90.00 | 3.32 | 0.00 | - | 1 | 0 |
| 24.20 | 0.00 | - | 2 | 0 | 92.50 | 3.40 | 0.00 | - | 1 | 0 |
| 16.62 | 0.00 | - | 10 | 0 | 95.00 | 4.65 | 0.00 | - | 15 | 0 |
| 18.00 | 0.00 | - | 4 | 0 | 97.50 | 5.00 | 0.00 | - | 4 | 0 |
| 16.79 | 0.00 | - | 1 | 0 | 100.00 | 6.05 | 0.00 | - | 1 | 0 |
| 13.24 | 0.00 | - | 2 | 0 | 105.00 | 8.25 | 0.00 | - | 1 | 0 |
| 9.87 | 0.00 | - | 33 | 0 | 110.00 | 9.91 | 0.00 | - | 1 | 0 |
| 8.80 | 0.00 | - | 109 | 0 | 115.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 3 | 0 | 120.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 1 | 0 | 125.00 | 17.95 | 0.00 | - | 1 | 0 |
| 3.44 | 0.00 | - | 4 | 0 | 130.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 1 | 0 | 135.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 1 | 0 | 140.00 | 42.26 | 0.00 | - | - | 1 |
| 0.54 | 0.00 | - | - | 1 | 145.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 0 | 150.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 0 | 155.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
