Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00025000 | 2022-06-17 2:38PM EDT | 25.00 | 22.70 | 17.60 | 18.15 | 0.00 | - | 1 | 0 | 421.48% |
| DELL221021C00027500 | 2022-09-22 3:02PM EDT | 27.50 | 9.10 | 7.75 | 8.25 | 0.00 | - | - | 1 | 71.48% |
| DELL221021C00030000 | 2022-09-23 12:29PM EDT | 30.00 | 5.12 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 51.56% |
| DELL221021C00032500 | 2022-09-27 1:09PM EDT | 32.50 | 2.89 | 3.10 | 3.40 | 0.00 | - | 4 | 40 | 48.44% |
| DELL221021C00035000 | 2022-09-28 2:55PM EDT | 35.00 | 1.37 | 1.51 | 1.55 | +0.07 | +5.38% | 140 | 410 | 39.80% |
| DELL221021C00037500 | 2022-09-28 3:52PM EDT | 37.50 | 0.51 | 0.50 | 0.53 | +0.11 | +27.50% | 109 | 1,319 | 37.31% |
| DELL221021C00040000 | 2022-09-28 3:52PM EDT | 40.00 | 0.14 | 0.10 | 0.17 | +0.04 | +40.00% | 43 | 2,456 | 38.67% |
| DELL221021C00042500 | 2022-09-28 12:43PM EDT | 42.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 1,459 | 38.67% |
| DELL221021C00045000 | 2022-09-28 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2,373 | 46.09% |
| DELL221021C00047500 | 2022-09-26 2:46PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,307 | 50.00% |
| DELL221021C00050000 | 2022-09-26 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 1,405 | 57.03% |
| DELL221021C00052500 | 2022-09-23 1:48PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,916 | 64.06% |
| DELL221021C00055000 | 2022-09-21 2:45PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,362 | 67.19% |
| DELL221021C00057500 | 2022-09-19 12:06PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 73.44% |
| DELL221021C00060000 | 2022-09-26 10:12AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,312 | 82.03% |
| DELL221021C00062500 | 2022-09-14 2:18PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 87.50% |
| DELL221021C00065000 | 2022-06-06 2:18PM EDT | 65.00 | 0.43 | 0.00 | 0.23 | 0.00 | - | 5 | 19 | 120.31% |
| DELL221021C00067500 | 2022-04-20 2:50PM EDT | 67.50 | 0.39 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 131.64% |
| DELL221021C00070000 | 2022-09-26 11:53AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 14 | 110.16% |
| DELL221021C00075000 | 2022-09-12 10:22AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 117.19% |
| DELL221021C00080000 | 2022-02-23 3:16PM EDT | 80.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | - | 3 | 176.76% |
| DELL221021C00085000 | 2022-03-03 10:30AM EDT | 85.00 | 0.45 | 0.00 | 0.37 | 0.00 | - | - | 3 | 172.85% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00022500 | 2022-09-16 2:36PM EDT | 22.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 119 | 89.84% |
| DELL221021P00025000 | 2022-09-16 12:09PM EDT | 25.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 51.56% |
| DELL221021P00027500 | 2022-09-26 3:57PM EDT | 27.50 | 0.13 | 0.09 | 0.10 | 0.00 | - | 2 | 0 | 59.96% |
| DELL221021P00030000 | 2022-09-27 9:33AM EDT | 30.00 | 0.15 | 0.22 | 0.24 | 0.00 | - | 2 | 213 | 52.83% |
| DELL221021P00032500 | 2022-09-28 3:24PM EDT | 32.50 | 0.60 | 0.53 | 0.59 | -0.17 | -22.08% | 176 | 417 | 47.66% |
| DELL221021P00035000 | 2022-09-28 3:58PM EDT | 35.00 | 1.39 | 1.38 | 1.41 | -0.36 | -20.57% | 168 | 2,664 | 44.09% |
| DELL221021P00037500 | 2022-09-28 3:21PM EDT | 37.50 | 3.06 | 2.85 | 3.10 | -0.29 | -8.66% | 19 | 1,696 | 48.93% |
| DELL221021P00040000 | 2022-09-28 3:16PM EDT | 40.00 | 5.20 | 4.95 | 5.30 | -0.43 | -7.64% | 8 | 1,737 | 50.93% |
| DELL221021P00042500 | 2022-09-28 3:14PM EDT | 42.50 | 7.64 | 7.40 | 7.60 | -0.46 | -5.68% | 6 | 3,066 | 59.18% |
| DELL221021P00045000 | 2022-09-28 11:50AM EDT | 45.00 | 10.10 | 9.80 | 10.10 | -0.52 | -4.90% | 1 | 1,195 | 68.36% |
| DELL221021P00047500 | 2022-09-26 11:13AM EDT | 47.50 | 12.45 | 12.00 | 12.80 | 0.00 | - | 2 | 1,089 | 75.20% |
| DELL221021P00050000 | 2022-09-27 3:55PM EDT | 50.00 | 15.46 | 14.45 | 15.40 | 0.00 | - | 10 | 506 | 87.11% |
| DELL221021P00052500 | 2022-09-21 3:56PM EDT | 52.50 | 15.90 | 17.00 | 17.85 | 0.00 | - | 2 | 413 | 96.09% |
| DELL221021P00055000 | 2022-06-16 10:35AM EDT | 55.00 | 10.00 | 11.90 | 12.65 | 0.00 | - | 1 | 116 | 0.00% |
| DELL221021P00060000 | 2022-06-13 2:34PM EDT | 60.00 | 13.21 | 16.60 | 17.30 | 0.00 | - | 11 | 11 | 0.00% |
| DELL221021P00062500 | 2022-09-28 10:13AM EDT | 62.50 | 28.00 | 26.75 | 27.80 | +6.30 | +29.03% | 1 | 1 | 105.08% |
| DELL221021P00065000 | 2022-06-17 3:12PM EDT | 65.00 | 17.45 | 22.15 | 22.70 | 0.00 | - | 1 | 9 | 0.00% |
| DELL221021P00067500 | 2022-04-26 10:03AM EDT | 67.50 | 20.45 | 22.90 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
