Dell Technologies Inc (DELL)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
109.00 | 10.15 | 11.00 | 11.75 | 10.575 | 0.00 | 0.00 % | 0 | 65 | - |
110.00 | 8.35 | 10.40 | 9.80 | 9.375 | -1.06 | -9.76 % | 11 | 124 | 12:05:31 |
111.00 | 8.30 | 8.85 | 9.50 | 8.575 | -0.70 | -6.86 % | 1 | 34 | 09:41:39 |
112.00 | 7.40 | 8.50 | 7.72 | 7.95 | -1.25 | -13.94 % | 2 | 84 | 12:10:10 |
113.00 | 5.70 | 6.90 | 6.80 | 6.30 | -1.43 | -17.38 % | 59 | 255 | 15:53:00 |
114.00 | 5.70 | 6.05 | 6.05 | 5.875 | -1.19 | -16.44 % | 57 | 357 | 15:52:08 |
115.00 | 4.40 | 5.25 | 4.93 | 4.825 | -1.43 | -22.48 % | 261 | 655 | 15:34:38 |
116.00 | 3.95 | 4.50 | 4.50 | 4.225 | -1.12 | -19.93 % | 10 | 412 | 14:41:29 |
117.00 | 3.60 | 3.80 | 3.55 | 3.70 | -1.46 | -29.14 % | 77 | 373 | 15:33:17 |
118.00 | 3.05 | 3.20 | 3.04 | 3.125 | -1.31 | -30.11 % | 53 | 447 | 15:47:37 |
119.00 | 2.50 | 2.63 | 2.42 | 2.565 | -1.08 | -30.86 % | 423 | 497 | 15:33:49 |
120.00 | 2.06 | 2.13 | 2.04 | 2.095 | -1.06 | -34.19 % | 811 | 3,326 | 15:59:59 |
121.00 | 1.66 | 1.74 | 1.71 | 1.70 | -0.91 | -34.73 % | 358 | 615 | 15:59:38 |
122.00 | 1.23 | 1.40 | 1.31 | 1.315 | -0.81 | -38.21 % | 382 | 734 | 15:56:52 |
123.00 | 0.97 | 1.11 | 1.02 | 1.04 | -0.74 | -42.05 % | 897 | 727 | 15:38:49 |
124.00 | 0.79 | 0.87 | 0.81 | 0.83 | -0.63 | -43.75 % | 446 | 1,269 | 15:59:21 |
125.00 | 0.61 | 0.75 | 0.64 | 0.68 | -0.51 | -44.35 % | 1,338 | 2,221 | 15:59:52 |
126.00 | 0.35 | 0.50 | 0.47 | 0.425 | -0.44 | -48.35 % | 461 | 755 | 15:59:51 |
127.00 | 0.33 | 0.40 | 0.34 | 0.365 | -0.34 | -50.00 % | 236 | 334 | 15:29:02 |
128.00 | 0.25 | 0.30 | 0.27 | 0.275 | -0.30 | -52.63 % | 106 | 316 | 15:51:24 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
109.00 | 0.16 | 0.21 | 0.19 | 0.185 | 0.01 | 5.56 % | 328 | 594 | 15:58:52 |
110.00 | 0.21 | 0.26 | 0.23 | 0.235 | -0.01 | -4.17 % | 279 | 494 | 15:58:16 |
111.00 | 0.29 | 0.34 | 0.32 | 0.315 | 0.04 | 14.29 % | 79 | 1,319 | 15:53:04 |
112.00 | 0.35 | 0.44 | 0.42 | 0.395 | 0.05 | 13.51 % | 521 | 295 | 15:53:42 |
113.00 | 0.51 | 0.60 | 0.53 | 0.555 | 0.03 | 6.00 % | 205 | 507 | 15:53:42 |
114.00 | 0.67 | 0.75 | 0.76 | 0.71 | 0.11 | 16.92 % | 499 | 892 | 15:40:09 |
115.00 | 0.89 | 1.00 | 0.89 | 0.945 | 0.06 | 7.23 % | 2,925 | 2,871 | 15:54:50 |
116.00 | 1.15 | 1.41 | 1.22 | 1.28 | 0.21 | 20.79 % | 150 | 390 | 15:56:27 |
117.00 | 1.46 | 1.76 | 1.49 | 1.61 | 0.16 | 12.03 % | 238 | 758 | 15:53:36 |
118.00 | 1.87 | 1.98 | 2.10 | 1.925 | 0.42 | 25.00 % | 3,208 | 506 | 15:35:23 |
119.00 | 2.32 | 2.45 | 2.38 | 2.385 | 0.33 | 16.10 % | 640 | 823 | 15:58:08 |
120.00 | 2.86 | 2.95 | 2.94 | 2.905 | 0.46 | 18.55 % | 316 | 576 | 15:57:49 |
121.00 | 3.45 | 3.60 | 3.30 | 3.525 | 0.35 | 11.86 % | 66 | 104 | 14:30:01 |
122.00 | 4.05 | 4.25 | 4.45 | 4.15 | -0.06 | -1.33 % | 8 | 409 | 14:50:35 |
123.00 | 4.75 | 5.00 | 5.15 | 4.875 | -0.23 | -4.28 % | 19 | 112 | 12:54:45 |
124.00 | 5.50 | 6.65 | 5.16 | 6.075 | -0.79 | -13.28 % | 1 | 31 | 11:41:20 |
125.00 | 6.30 | 7.45 | 6.30 | 6.875 | 0.43 | 7.33 % | 2 | 134 | 14:33:27 |
126.00 | 6.95 | 7.45 | 8.75 | 7.20 | 0.00 | 0.00 % | 0 | 11 | - |
127.00 | 8.00 | 8.35 | 8.76 | 8.175 | 0.00 | 0.00 % | 0 | 82 | - |
128.00 | 8.30 | 10.00 | 14.65 | 9.15 | 0.00 | 0.00 % | 0 | 2 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.