Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.53-0.87 (-0.86%)
At close: 4:00PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211015C00042500 | 2021-08-18 1:59PM EDT | 42.50 | 55.45 | 56.20 | 60.45 | 0.00 | - | 1 | 0 | 161.33% |
| DELL211015C00050000 | 2021-08-27 3:48PM EDT | 50.00 | 50.40 | 48.55 | 53.00 | +2.95 | +6.22% | 7 | 2 | 129.49% |
| DELL211015C00060000 | 2021-08-25 5:33PM EDT | 60.00 | 38.49 | 38.70 | 43.00 | 0.00 | - | 2 | 0 | 103.71% |
| DELL211015C00070000 | 2021-09-16 3:41PM EDT | 70.00 | 31.50 | 28.90 | 32.95 | 0.00 | - | 1 | 0 | 79.88% |
| DELL211015C00072500 | 2021-09-07 12:13PM EDT | 72.50 | 23.66 | 26.80 | 30.45 | 0.00 | - | 1 | 6 | 80.32% |
| DELL211015C00075000 | 2021-09-08 10:35AM EDT | 75.00 | 24.30 | 23.90 | 28.00 | 0.00 | - | 2 | 39 | 67.97% |
| DELL211015C00077500 | 2021-09-14 9:42AM EDT | 77.50 | 20.65 | 21.65 | 25.50 | 0.00 | - | 1 | 39 | 65.53% |
| DELL211015C00080000 | 2021-09-15 12:35PM EDT | 80.00 | 21.00 | 19.25 | 23.00 | +1.35 | +6.87% | 1 | 226 | 60.45% |
| DELL211015C00082500 | 2021-09-15 12:35PM EDT | 82.50 | 17.00 | 17.10 | 20.90 | 0.00 | - | 2 | 22 | 62.06% |
| DELL211015C00085000 | 2021-09-15 3:38PM EDT | 85.00 | 15.52 | 14.45 | 18.45 | 0.00 | - | 10 | 40 | 54.25% |
| DELL211015C00087500 | 2021-09-13 10:56AM EDT | 87.50 | 12.40 | 12.25 | 16.00 | 0.00 | - | 4 | 30 | 50.29% |
| DELL211015C00090000 | 2021-09-17 3:00PM EDT | 90.00 | 11.02 | 10.60 | 13.05 | +0.87 | +8.57% | 32 | 255 | 61.57% |
| DELL211015C00092500 | 2021-09-17 9:38AM EDT | 92.50 | 10.10 | 8.40 | 10.80 | +3.58 | +54.91% | 1 | 895 | 55.80% |
| DELL211015C00095000 | 2021-09-17 9:30AM EDT | 95.00 | 7.10 | 6.20 | 7.10 | -0.22 | -3.01% | 16 | 2,307 | 34.23% |
| DELL211015C00097500 | 2021-09-17 3:42PM EDT | 97.50 | 5.05 | 5.00 | 5.25 | -0.45 | -8.18% | 133 | 3,927 | 32.28% |
| DELL211015C00100000 | 2021-09-17 3:42PM EDT | 100.00 | 3.45 | 3.50 | 3.70 | -0.26 | -7.01% | 1,304 | 11,490 | 30.96% |
| DELL211015C00105000 | 2021-09-17 3:58PM EDT | 105.00 | 1.72 | 1.61 | 1.84 | +0.17 | +10.97% | 3,812 | 7,786 | 32.13% |
| DELL211015C00110000 | 2021-09-17 3:50PM EDT | 110.00 | 0.65 | 0.63 | 0.75 | +0.05 | +8.33% | 398 | 3,398 | 31.96% |
| DELL211015C00115000 | 2021-09-17 3:40PM EDT | 115.00 | 0.26 | 0.09 | 0.75 | +0.03 | +13.04% | 7 | 1,557 | 41.72% |
| DELL211015C00120000 | 2021-09-17 3:28PM EDT | 120.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 3 | 3,490 | 33.99% |
| DELL211015C00125000 | 2021-08-30 9:33AM EDT | 125.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 1,663 | 37.11% |
| DELL211015C00130000 | 2021-09-13 2:24PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 223 | 44.92% |
| DELL211015C00135000 | 2021-08-25 5:32PM EDT | 135.00 | 0.34 | 0.00 | 2.14 | 0.00 | - | 25 | 0 | 79.49% |
| DELL211015C00140000 | 2021-09-03 1:45PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 58.79% |
| DELL211015C00150000 | 2021-08-25 5:33PM EDT | 150.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 3 | 0 | 84.96% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211015P00042500 | 2021-08-25 5:33PM EDT | 42.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 117.19% |
| DELL211015P00045000 | 2021-08-25 5:33PM EDT | 45.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 195.02% |
| DELL211015P00055000 | 2021-08-19 9:30AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 27 | 2,062 | 152.49% |
| DELL211015P00060000 | 2021-08-25 5:33PM EDT | 60.00 | 1.30 | 0.00 | 2.36 | 0.00 | - | - | 0 | 137.50% |
| DELL211015P00065000 | 2021-08-25 5:33PM EDT | 65.00 | 0.12 | 0.00 | 2.36 | 0.00 | - | 1 | 0 | 119.97% |
| DELL211015P00070000 | 2021-08-25 5:33PM EDT | 70.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 100.39% |
| DELL211015P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 0.50 | 0.01 | 2.00 | 0.00 | - | 2 | 0 | 91.60% |
| DELL211015P00075000 | 2021-09-17 2:13PM EDT | 75.00 | 0.07 | 0.01 | 0.45 | -0.03 | -30.00% | 1 | 627 | 60.25% |
| DELL211015P00077500 | 2021-09-15 1:00PM EDT | 77.50 | 0.09 | 0.08 | 1.15 | 0.00 | - | 3 | 507 | 67.53% |
| DELL211015P00080000 | 2021-09-17 3:12PM EDT | 80.00 | 0.07 | 0.04 | 0.16 | -0.01 | -12.50% | 13 | 312 | 45.70% |
| DELL211015P00082500 | 2021-09-15 3:42PM EDT | 82.50 | 0.18 | 0.03 | 0.40 | 0.00 | - | 6 | 2,634 | 49.02% |
| DELL211015P00085000 | 2021-09-17 12:49PM EDT | 85.00 | 0.30 | 0.24 | 0.30 | +0.13 | +76.47% | 27 | 892 | 40.33% |
| DELL211015P00087500 | 2021-09-17 2:04PM EDT | 87.50 | 0.43 | 0.34 | 0.39 | +0.09 | +26.47% | 22 | 758 | 37.01% |
| DELL211015P00090000 | 2021-09-17 3:33PM EDT | 90.00 | 0.55 | 0.51 | 0.65 | +0.13 | +30.95% | 62 | 2,950 | 36.23% |
| DELL211015P00092500 | 2021-09-17 2:12PM EDT | 92.50 | 0.94 | 0.75 | 0.92 | +0.30 | +46.88% | 15 | 723 | 33.74% |
| DELL211015P00095000 | 2021-09-17 3:54PM EDT | 95.00 | 1.31 | 1.20 | 1.35 | +0.33 | +33.67% | 614 | 5,558 | 31.76% |
| DELL211015P00097500 | 2021-09-17 3:43PM EDT | 97.50 | 2.04 | 1.76 | 2.08 | +0.54 | +36.00% | 107 | 928 | 30.92% |
| DELL211015P00100000 | 2021-09-17 3:42PM EDT | 100.00 | 3.10 | 2.82 | 3.10 | +0.70 | +29.17% | 85 | 639 | 30.32% |
| DELL211015P00105000 | 2021-09-16 3:41PM EDT | 105.00 | 5.18 | 5.90 | 6.90 | 0.00 | - | 9 | 360 | 37.90% |
| DELL211015P00110000 | 2021-08-30 2:31PM EDT | 110.00 | 9.70 | 9.80 | 11.55 | -1.80 | -15.65% | 1 | 17 | 48.07% |
| DELL211015P00115000 | 2021-09-17 11:10AM EDT | 115.00 | 15.10 | 13.40 | 17.00 | -0.20 | -1.31% | 1 | 0 | 64.82% |
| DELL211015P00120000 | 2021-08-24 11:56AM EDT | 120.00 | 19.45 | 17.85 | 22.00 | 0.00 | - | 10 | 12 | 75.46% |
| DELL211015P00125000 | 2021-09-17 10:18AM EDT | 125.00 | 24.20 | 23.25 | 27.00 | +0.50 | +2.11% | 1 | 0 | 56.54% |
| DELL211015P00130000 | 2021-08-25 5:33PM EDT | 130.00 | 26.70 | 27.70 | 32.00 | 0.00 | - | - | 0 | 56.69% |
© 2021 Verizon Media. All rights reserved.
