Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00030000 | 2021-08-25 4:33PM EST | 30.00 | 31.25 | 71.85 | 75.85 | 0.00 | - | 1 | 7 | 0.00% |
| DELL211217C00035000 | 2021-11-10 1:47PM EST | 35.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL211217C00037500 | 2021-11-26 9:52AM EST | 37.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00040000 | 2021-11-29 12:24PM EST | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00042500 | 2021-11-30 2:38PM EST | 42.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL211217C00045000 | 2021-11-30 11:05AM EST | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00047500 | 2021-11-30 11:48AM EST | 47.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL211217C00050000 | 2021-11-30 12:12PM EST | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DELL211217C00052500 | 2021-11-30 2:13PM EST | 52.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217C00055000 | 2021-11-30 3:41PM EST | 55.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| DELL211217C00057500 | 2021-11-30 3:58PM EST | 57.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 3.13% |
| DELL211217C00060000 | 2021-11-30 3:50PM EST | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 6.25% |
| DELL211217C00062500 | 2021-11-30 2:50PM EST | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 12.50% |
| DELL211217C00065000 | 2021-11-30 3:44PM EST | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| DELL211217C00067500 | 2021-10-07 2:23PM EST | 67.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL211217C00070000 | 2021-11-30 12:25PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| DELL211217C00072500 | 2021-08-25 4:33PM EST | 72.50 | 28.34 | 30.10 | 33.05 | 0.00 | - | 4 | 9 | 794.87% |
| DELL211217C00075000 | 2021-11-30 11:53AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DELL211217C00077500 | 2021-09-29 2:29PM EST | 77.50 | 28.65 | 30.80 | 34.75 | 0.00 | - | 2 | 6 | 846.78% |
| DELL211217C00080000 | 2021-11-30 10:30AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL211217C00082500 | 2021-10-27 9:19AM EST | 82.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL211217C00085000 | 2021-11-30 9:40AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211217C00087500 | 2021-10-14 9:05AM EST | 87.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL211217C00090000 | 2021-10-28 11:32AM EST | 90.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DELL211217C00092500 | 2021-10-21 9:00AM EST | 92.50 | 20.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL211217C00095000 | 2021-11-01 1:38PM EST | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211217C00097500 | 2021-11-01 2:59PM EST | 97.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DELL211217C00100000 | 2021-11-01 12:45PM EST | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL211217C00105000 | 2021-11-01 2:54PM EST | 105.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| DELL211217C00110000 | 2021-11-01 2:02PM EST | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| DELL211217C00115000 | 2021-11-01 2:54PM EST | 115.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 50.00% |
| DELL211217C00120000 | 2021-11-01 2:33PM EST | 120.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 50.00% |
| DELL211217C00125000 | 2021-11-01 12:18PM EST | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 50.00% |
| DELL211217C00130000 | 2021-11-01 12:42PM EST | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| DELL211217C00135000 | 2021-11-01 9:28AM EST | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211217C00140000 | 2021-11-01 2:16PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL211217C00145000 | 2021-10-29 12:20PM EST | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL211217C00150000 | 2021-10-29 10:22AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00027500 | 2021-08-25 4:33PM EST | 27.50 | 0.97 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 262.31% |
| DELL211217P00030000 | 2021-11-23 1:25PM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL211217P00032500 | 2021-10-21 1:07PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL211217P00035000 | 2021-11-24 2:59PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| DELL211217P00037500 | 2021-11-26 12:35PM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| DELL211217P00040000 | 2021-11-30 10:01AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DELL211217P00042500 | 2021-11-30 12:35PM EST | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL211217P00045000 | 2021-11-30 10:08AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL211217P00047500 | 2021-11-30 3:33PM EST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DELL211217P00050000 | 2021-11-30 3:39PM EST | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| DELL211217P00052500 | 2021-11-30 3:56PM EST | 52.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 6.25% |
| DELL211217P00055000 | 2021-11-30 3:49PM EST | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 3.13% |
| DELL211217P00057500 | 2021-11-30 3:36PM EST | 57.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DELL211217P00060000 | 2021-11-30 12:47PM EST | 60.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00062500 | 2021-11-24 3:50PM EST | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00065000 | 2021-11-29 2:10PM EST | 65.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL211217P00067500 | 2021-10-26 8:37AM EST | 67.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00070000 | 2021-11-29 12:39PM EST | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL211217P00072500 | 2021-09-24 2:46PM EST | 72.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 73 | 0.00% |
| DELL211217P00075000 | 2021-10-28 8:35AM EST | 75.00 | 0.06 | 17.45 | 21.00 | 0.00 | - | 27 | 0 | 103.22% |
| DELL211217P00077500 | 2021-10-28 8:41AM EST | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211217P00080000 | 2021-11-16 2:28PM EST | 80.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00082500 | 2021-10-25 2:12PM EST | 82.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00085000 | 2021-11-16 2:28PM EST | 85.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL211217P00087500 | 2021-10-25 2:28PM EST | 87.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211217P00090000 | 2021-11-01 11:45AM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL211217P00092500 | 2021-10-28 12:52PM EST | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00095000 | 2021-11-01 1:50PM EST | 95.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL211217P00097500 | 2021-11-01 1:50PM EST | 97.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DELL211217P00100000 | 2021-11-01 1:50PM EST | 100.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| DELL211217P00105000 | 2021-11-01 2:36PM EST | 105.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DELL211217P00110000 | 2021-11-01 2:58PM EST | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| DELL211217P00115000 | 2021-11-01 11:32AM EST | 115.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00120000 | 2021-10-25 9:46AM EST | 120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| DELL211217P00125000 | 2021-10-25 8:30AM EST | 125.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217P00130000 | 2021-10-20 2:13PM EST | 130.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217P00135000 | 2021-10-11 9:12AM EST | 135.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
