Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EST. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00035000 | 2021-12-01 3:58PM EST | 35.00 | 21.00 | 21.10 | 21.65 | 0.00 | - | 1 | 1 | 49.61% |
| DELL220617C00040000 | 2022-01-10 2:19PM EST | 40.00 | 20.10 | 16.60 | 17.15 | 0.00 | - | 3 | 3 | 47.61% |
| DELL220617C00042500 | 2022-01-10 3:29PM EST | 42.50 | 17.75 | 14.10 | 15.40 | 0.00 | - | 1 | 1 | 51.22% |
| DELL220617C00045000 | 2022-01-21 10:38AM EST | 45.00 | 12.70 | 11.70 | 12.65 | 0.00 | - | 3 | 10 | 41.26% |
| DELL220617C00047500 | 2022-01-21 11:55AM EST | 47.50 | 10.00 | 10.10 | 10.65 | 0.00 | - | 1 | 1 | 39.70% |
| DELL220617C00050000 | 2021-12-27 12:50PM EST | 50.00 | 8.90 | 7.25 | 7.75 | 0.00 | - | 4 | 7 | 28.92% |
| DELL220617C00052500 | 2022-01-21 9:52AM EST | 52.50 | 6.45 | 6.45 | 6.95 | 0.00 | - | 5 | 20 | 35.74% |
| DELL220617C00055000 | 2022-01-25 2:44PM EST | 55.00 | 4.75 | 4.85 | 5.35 | 0.00 | - | 1 | 50 | 33.88% |
| DELL220617C00057500 | 2022-01-20 11:18AM EST | 57.50 | 5.00 | 3.70 | 4.20 | 0.00 | - | 10 | 53 | 33.86% |
| DELL220617C00060000 | 2022-01-24 2:48PM EST | 60.00 | 2.10 | 2.55 | 3.15 | 0.00 | - | 11 | 127 | 33.12% |
| DELL220617C00062500 | 2022-01-26 1:51PM EST | 62.50 | 2.07 | 1.86 | 2.41 | 0.00 | - | 4 | 44 | 33.28% |
| DELL220617C00065000 | 2022-01-24 11:13AM EST | 65.00 | 2.50 | 1.19 | 1.71 | 0.00 | - | 1 | 100 | 32.45% |
| DELL220617C00067500 | 2022-01-14 10:44AM EST | 67.50 | 2.00 | 0.80 | 1.25 | 0.00 | - | 1 | 33 | 32.42% |
| DELL220617C00070000 | 2022-01-27 10:02AM EST | 70.00 | 0.64 | 0.47 | 0.84 | +0.19 | +42.22% | 1 | 63 | 31.67% |
| DELL220617C00072500 | 2021-10-19 10:43AM EST | 72.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DELL220617C00075000 | 2022-01-26 3:19PM EST | 75.00 | 0.30 | 0.22 | 0.43 | 0.00 | - | 10 | 105 | 31.91% |
| DELL220617C00077500 | 2021-10-29 12:30PM EST | 77.50 | 34.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL220617C00080000 | 2022-01-26 11:28AM EST | 80.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 45 | 36.04% |
| DELL220617C00082500 | 2021-09-22 9:22AM EST | 82.50 | 20.00 | 32.75 | 35.90 | 0.00 | - | 9 | 9 | 315.34% |
| DELL220617C00085000 | 2022-01-26 1:40PM EST | 85.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 40 | 595 | 35.30% |
| DELL220617C00087500 | 2021-10-05 8:32AM EST | 87.50 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL220617C00090000 | 2021-10-20 12:42PM EST | 90.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL220617C00092500 | 2021-10-21 12:19PM EST | 92.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL220617C00095000 | 2021-10-08 10:14AM EST | 95.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL220617C00097500 | 2021-10-28 11:38AM EST | 97.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL220617C00100000 | 2021-10-29 8:45AM EST | 100.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220617C00105000 | 2021-10-28 2:14PM EST | 105.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL220617C00110000 | 2021-10-27 12:44PM EST | 110.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DELL220617C00115000 | 2021-10-29 11:52AM EST | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| DELL220617C00120000 | 2021-10-28 8:31AM EST | 120.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL220617C00125000 | 2021-10-28 12:35PM EST | 125.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220617C00130000 | 2021-11-01 2:10PM EST | 130.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL220617C00135000 | 2021-10-28 12:35PM EST | 135.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220617C00140000 | 2021-10-22 1:30PM EST | 140.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220617C00145000 | 2021-08-31 2:34PM EST | 145.00 | 0.54 | 0.21 | 1.46 | 0.00 | - | - | 1 | 88.09% |
| DELL220617C00150000 | 2021-10-29 8:41AM EST | 150.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220617C00155000 | 2021-10-20 8:48AM EST | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00030000 | 2021-11-09 9:30AM EST | 30.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | - | 1 | 77.30% |
| DELL220617P00035000 | 2022-01-03 11:58AM EST | 35.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 47.46% |
| DELL220617P00037500 | 2021-10-06 9:37AM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL220617P00040000 | 2021-12-29 3:13PM EST | 40.00 | 0.34 | 0.31 | 0.70 | 0.00 | - | 1 | 2 | 44.68% |
| DELL220617P00042500 | 2022-01-10 3:27PM EST | 42.50 | 0.45 | 0.50 | 0.70 | 0.00 | - | 4 | 5 | 38.53% |
| DELL220617P00045000 | 2022-01-24 3:26PM EST | 45.00 | 1.17 | 0.45 | 1.16 | 0.00 | - | 5 | 7 | 38.75% |
| DELL220617P00047500 | 2022-01-26 10:42AM EST | 47.50 | 1.47 | 0.90 | 1.47 | 0.00 | - | 22 | 23 | 35.66% |
| DELL220617P00050000 | 2022-01-21 12:10PM EST | 50.00 | 1.90 | 1.61 | 2.11 | 0.00 | - | 1 | 25 | 34.77% |
| DELL220617P00052500 | 2022-01-21 12:23PM EST | 52.50 | 2.80 | 2.43 | 2.90 | 0.00 | - | 3 | 2,513 | 33.64% |
| DELL220617P00055000 | 2022-01-25 2:12PM EST | 55.00 | 4.10 | 3.55 | 3.95 | 0.00 | - | 3 | 44 | 33.01% |
| DELL220617P00057500 | 2022-01-21 11:13AM EST | 57.50 | 4.85 | 4.85 | 5.20 | 0.00 | - | 6 | 23 | 32.30% |
| DELL220617P00060000 | 2022-01-24 1:42PM EST | 60.00 | 7.93 | 6.20 | 6.65 | 0.00 | - | 1 | 20 | 31.52% |
| DELL220617P00062500 | 2021-11-17 9:30AM EST | 62.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DELL220617P00065000 | 2022-01-24 1:42PM EST | 65.00 | 11.78 | 9.80 | 10.20 | 0.00 | - | 1 | 13 | 30.46% |
| DELL220617P00067500 | 2021-08-25 4:33PM EST | 67.50 | 3.85 | 0.88 | 1.16 | 0.00 | - | 16 | 25 | 0.00% |
| DELL220617P00070000 | 2021-11-26 12:59PM EST | 70.00 | 15.20 | 14.05 | 15.55 | 0.00 | - | 11 | 34 | 41.79% |
| DELL220617P00072500 | 2021-10-28 8:50AM EST | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DELL220617P00075000 | 2022-01-19 3:14PM EST | 75.00 | 16.90 | 18.55 | 19.50 | 0.00 | - | 12 | 47 | 37.26% |
| DELL220617P00077500 | 2021-10-28 8:51AM EST | 77.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| DELL220617P00080000 | 2021-10-20 11:05AM EST | 80.00 | 1.54 | 22.65 | 26.45 | 0.00 | - | 1 | 0 | 63.83% |
| DELL220617P00082500 | 2021-08-25 4:33PM EST | 82.50 | 3.80 | 1.93 | 3.60 | 0.00 | - | 1 | 345 | 0.00% |
| DELL220617P00085000 | 2021-10-14 11:33AM EST | 85.00 | 2.94 | 27.65 | 31.20 | 0.00 | - | 5 | 0 | 67.46% |
| DELL220617P00087500 | 2021-10-28 12:35PM EST | 87.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00090000 | 2021-10-28 12:35PM EST | 90.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00092500 | 2021-10-21 12:37PM EST | 92.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00095000 | 2021-10-28 8:45AM EST | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL220617P00097500 | 2021-10-29 11:31AM EST | 97.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL220617P00100000 | 2021-10-28 12:37PM EST | 100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00105000 | 2021-10-28 10:44AM EST | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00110000 | 2021-10-20 9:50AM EST | 110.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00125000 | 2021-10-21 9:35AM EST | 125.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220617P00140000 | 2021-09-19 11:01PM EST | 140.00 | 42.26 | 27.30 | 27.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
