
Dell Technologies Inc (DELL)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
86.00 | 9.80 | 10.35 | 9.43 | 10.075 | 0.10 | 1.07 % | 8 | 10 | 09:39:30 |
87.00 | 8.65 | 9.25 | 8.27 | 8.95 | 0.00 | 0.00 % | 8 | 0 | 09:39:30 |
88.00 | 7.70 | 8.40 | 7.65 | 8.05 | 0.00 | 0.00 % | 39 | 0 | 13:31:41 |
89.00 | 6.55 | 7.35 | 19.33 | 6.95 | 0.00 | 0.00 % | 0 | 9 | - |
90.00 | 5.80 | 6.50 | 5.13 | 6.15 | -0.70 | -12.01 % | 13 | 171 | 12:02:21 |
91.00 | 5.45 | 5.65 | 5.15 | 5.55 | -0.35 | -6.36 % | 2 | 8 | 13:21:16 |
92.00 | 4.70 | 4.85 | 3.35 | 4.775 | -1.70 | -33.66 % | 5 | 62 | 11:45:19 |
93.00 | 3.95 | 4.10 | 3.95 | 4.025 | -0.16 | -3.89 % | 150 | 26 | 12:21:39 |
94.00 | 3.30 | 3.45 | 2.95 | 3.375 | -0.25 | -7.81 % | 62 | 75 | 12:57:06 |
95.00 | 2.70 | 2.95 | 2.53 | 2.825 | -0.38 | -13.06 % | 216 | 311 | 13:46:55 |
96.00 | 2.07 | 2.31 | 2.23 | 2.19 | 0.06 | 2.76 % | 692 | 234 | 13:56:21 |
97.00 | 1.49 | 1.83 | 1.64 | 1.66 | -0.36 | -18.00 % | 104 | 168 | 13:49:22 |
98.00 | 1.09 | 1.39 | 1.24 | 1.24 | -0.37 | -22.98 % | 357 | 308 | 13:47:39 |
99.00 | 0.95 | 1.03 | 1.01 | 0.99 | -0.20 | -16.53 % | 255 | 344 | 13:56:58 |
100.00 | 0.65 | 0.78 | 0.75 | 0.715 | -0.22 | -22.68 % | 1,438 | 527 | 13:58:39 |
101.00 | 0.41 | 0.55 | 0.59 | 0.48 | -0.17 | -22.37 % | 218 | 301 | 13:57:07 |
102.00 | 0.29 | 0.40 | 0.36 | 0.345 | -0.19 | -34.55 % | 305 | 558 | 13:55:44 |
103.00 | 0.23 | 0.29 | 0.24 | 0.26 | -0.17 | -41.46 % | 124 | 359 | 13:54:15 |
104.00 | 0.15 | 0.20 | 0.18 | 0.175 | -0.17 | -48.57 % | 111 | 727 | 13:39:04 |
105.00 | 0.13 | 0.14 | 0.14 | 0.135 | -0.09 | -39.13 % | 382 | 2,320 | 13:55:14 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
86.00 | 0.15 | 0.18 | 0.20 | 0.165 | -0.06 | -23.08 % | 13 | 50 | 13:30:42 |
87.00 | 0.21 | 0.25 | 0.27 | 0.23 | -0.21 | -43.75 % | 60 | 91 | 13:10:12 |
88.00 | 0.28 | 0.32 | 0.39 | 0.30 | -0.09 | -18.75 % | 56 | 252 | 12:33:27 |
89.00 | 0.35 | 0.45 | 0.38 | 0.40 | -0.29 | -43.28 % | 194 | 634 | 13:13:46 |
90.00 | 0.52 | 0.59 | 0.60 | 0.555 | -0.16 | -21.05 % | 346 | 1,657 | 13:46:37 |
91.00 | 0.70 | 0.76 | 0.88 | 0.73 | -0.38 | -30.16 % | 52 | 286 | 13:24:49 |
92.00 | 0.91 | 0.98 | 1.08 | 0.945 | -0.26 | -19.40 % | 146 | 284 | 13:33:37 |
93.00 | 1.06 | 1.46 | 0.99 | 1.26 | -0.66 | -40.00 % | 789 | 945 | 13:58:50 |
94.00 | 1.47 | 1.61 | 1.46 | 1.54 | -0.46 | -23.96 % | 175 | 476 | 13:56:37 |
95.00 | 1.76 | 2.02 | 1.86 | 1.89 | -0.45 | -19.48 % | 397 | 3,538 | 13:56:37 |
96.00 | 2.33 | 2.46 | 2.70 | 2.395 | -0.01 | -0.37 % | 40 | 1,041 | 13:17:40 |
97.00 | 2.75 | 3.05 | 2.87 | 2.90 | -0.94 | -24.67 % | 72 | 568 | 13:56:58 |
98.00 | 3.40 | 3.60 | 3.58 | 3.50 | -0.57 | -13.73 % | 36 | 320 | 13:10:51 |
99.00 | 4.05 | 4.45 | 4.50 | 4.25 | -0.66 | -12.79 % | 16 | 564 | 13:50:00 |
100.00 | 4.80 | 5.00 | 5.35 | 4.90 | 0.10 | 1.90 % | 84 | 1,296 | 13:21:44 |
101.00 | 5.55 | 6.10 | 6.15 | 5.825 | 0.10 | 1.65 % | 50 | 1,450 | 13:22:05 |
102.00 | 6.40 | 7.00 | 6.53 | 6.70 | -0.18 | -2.68 % | 77 | 566 | 13:56:58 |
103.00 | 7.30 | 7.65 | 10.00 | 7.475 | 1.96 | 24.38 % | 13 | 673 | 11:17:32 |
104.00 | 8.00 | 8.70 | 8.82 | 8.35 | -0.71 | -7.45 % | 60 | 579 | 13:21:58 |
105.00 | 9.15 | 9.45 | 9.72 | 9.30 | 0.12 | 1.25 % | 22 | 200 | 13:42:08 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.