
Dell Technologies Inc (DELL)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 11.10 | 11.95 | 0.00 | 11.525 | 0.00 | 0.00 % | 0 | 0 | - |
80.00 | 10.05 | 11.00 | 10.93 | 10.525 | 0.00 | 0.00 % | 0 | 77 | - |
81.00 | 9.10 | 10.00 | 8.90 | 9.55 | 0.00 | 0.00 % | 8 | 0 | 3/10/2025 |
82.00 | 8.30 | 9.90 | 0.00 | 9.10 | 0.00 | 0.00 % | 0 | 0 | - |
83.00 | 7.65 | 9.10 | 7.80 | 8.375 | -3.39 | -30.29 % | 2 | 8 | 3/10/2025 |
84.00 | 7.00 | 7.95 | 6.35 | 7.475 | -3.76 | -37.19 % | 1 | 8 | 3/10/2025 |
85.00 | 6.00 | 6.45 | 5.00 | 6.225 | -0.24 | -4.58 % | 15 | 114 | 3/10/2025 |
86.00 | 4.50 | 6.45 | 5.87 | 5.475 | 0.00 | 0.00 % | 0 | 59 | - |
87.00 | 3.70 | 5.35 | 4.27 | 4.525 | -0.79 | -15.61 % | 58 | 73 | 3/10/2025 |
88.00 | 3.80 | 4.35 | 4.10 | 4.075 | -0.45 | -9.89 % | 128 | 102 | 3/10/2025 |
89.00 | 3.30 | 3.70 | 3.37 | 3.50 | -0.68 | -16.79 % | 31 | 60 | 3/10/2025 |
90.00 | 2.84 | 3.30 | 2.66 | 3.07 | -0.86 | -24.43 % | 182 | 233 | 3/10/2025 |
91.00 | 2.25 | 2.49 | 2.30 | 2.37 | -0.65 | -22.03 % | 104 | 106 | 3/10/2025 |
92.00 | 1.67 | 2.00 | 1.84 | 1.835 | -0.45 | -19.65 % | 574 | 1,714 | 3/10/2025 |
93.00 | 1.45 | 1.76 | 1.50 | 1.605 | -0.45 | -23.08 % | 533 | 474 | 3/10/2025 |
94.00 | 1.08 | 1.25 | 1.28 | 1.165 | -0.30 | -18.99 % | 428 | 1,006 | 3/10/2025 |
95.00 | 0.81 | 1.01 | 0.90 | 0.91 | -0.41 | -31.30 % | 717 | 707 | 3/10/2025 |
96.00 | 0.65 | 0.85 | 0.60 | 0.75 | -0.28 | -31.82 % | 195 | 288 | 3/10/2025 |
97.00 | 0.37 | 0.55 | 0.50 | 0.46 | -0.20 | -28.57 % | 357 | 1,092 | 3/10/2025 |
98.00 | 0.35 | 0.40 | 0.36 | 0.375 | -0.14 | -28.00 % | 278 | 401 | 3/10/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
79.00 | 0.13 | 0.18 | 0.17 | 0.155 | 0.03 | 21.43 % | 23 | 362 | 3/10/2025 |
80.00 | 0.18 | 0.24 | 0.22 | 0.21 | 0.04 | 22.22 % | 339 | 895 | 3/10/2025 |
81.00 | 0.25 | 0.28 | 0.36 | 0.265 | 0.12 | 50.00 % | 41 | 85 | 3/10/2025 |
82.00 | 0.16 | 0.36 | 0.51 | 0.26 | 0.21 | 70.00 % | 42 | 83 | 3/10/2025 |
83.00 | 0.26 | 0.48 | 0.50 | 0.37 | 0.09 | 21.95 % | 34 | 189 | 3/10/2025 |
84.00 | 0.54 | 0.79 | 0.62 | 0.665 | 0.08 | 14.81 % | 27 | 367 | 3/10/2025 |
85.00 | 0.70 | 0.88 | 0.90 | 0.79 | 0.20 | 28.57 % | 151 | 791 | 3/10/2025 |
86.00 | 0.80 | 1.06 | 1.18 | 0.93 | 0.30 | 34.09 % | 153 | 763 | 3/10/2025 |
87.00 | 1.17 | 1.35 | 1.40 | 1.26 | 0.19 | 15.70 % | 132 | 317 | 3/10/2025 |
88.00 | 1.48 | 1.69 | 1.74 | 1.585 | 0.45 | 34.88 % | 459 | 164 | 3/10/2025 |
89.00 | 1.72 | 2.05 | 2.01 | 1.885 | 0.25 | 14.20 % | 245 | 207 | 3/10/2025 |
90.00 | 2.28 | 2.56 | 2.63 | 2.42 | 0.65 | 32.83 % | 197 | 795 | 3/10/2025 |
91.00 | 2.69 | 2.98 | 3.00 | 2.835 | 0.61 | 25.52 % | 105 | 452 | 3/10/2025 |
92.00 | 3.25 | 3.55 | 3.93 | 3.40 | 0.83 | 26.77 % | 33 | 195 | 3/10/2025 |
93.00 | 3.90 | 4.15 | 4.07 | 4.025 | 0.32 | 8.53 % | 12 | 367 | 3/10/2025 |
94.00 | 3.75 | 4.85 | 5.10 | 4.30 | 1.12 | 28.14 % | 25 | 229 | 3/10/2025 |
95.00 | 4.45 | 5.75 | 5.88 | 5.10 | 1.05 | 21.74 % | 82 | 653 | 3/10/2025 |
96.00 | 5.80 | 6.30 | 6.22 | 6.05 | 0.65 | 11.67 % | 22 | 125 | 3/10/2025 |
97.00 | 6.70 | 8.00 | 7.65 | 7.35 | 1.40 | 22.40 % | 26 | 241 | 3/10/2025 |
98.00 | 7.00 | 8.20 | 8.35 | 7.60 | 0.47 | 5.96 % | 14 | 156 | 3/10/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.