Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220520C00030000 | 2022-04-18 10:24AM EDT | 30.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL220520C00040000 | 2022-05-13 9:39AM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220520C00042500 | 2022-05-09 2:36PM EDT | 42.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220520C00045000 | 2022-05-13 2:39PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL220520C00047500 | 2022-05-13 1:36PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DELL220520C00050000 | 2022-05-13 1:10PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DELL220520C00052500 | 2022-05-13 3:40PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL220520C00055000 | 2022-05-13 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DELL220520C00057500 | 2022-05-10 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220520C00060000 | 2022-05-11 3:33PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220520C00065000 | 2022-05-10 1:43PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DELL220520C00070000 | 2022-04-07 12:00PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 2 | 237.50% |
| DELL220520C00075000 | 2022-04-27 3:32PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220520P00030000 | 2022-05-02 1:03PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL220520P00032500 | 2022-05-02 1:03PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DELL220520P00035000 | 2022-04-19 11:32AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220520P00037500 | 2022-05-06 2:47PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220520P00040000 | 2022-05-13 11:29AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL220520P00042500 | 2022-05-13 3:46PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DELL220520P00045000 | 2022-05-13 2:39PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.78% |
| DELL220520P00047500 | 2022-05-13 3:28PM EDT | 47.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL220520P00050000 | 2022-05-13 2:10PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL220520P00052500 | 2022-05-10 9:35AM EDT | 52.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220520P00055000 | 2022-05-11 12:58PM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL220520P00060000 | 2022-05-06 3:44PM EDT | 60.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
