Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
112.45 -0.53 (-0.47%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00040000 | 2021-08-25 5:33PM EDT | 40.00 | 61.90 | 62.10 | 66.10 | 0.00 | - | 2 | 2 | 0.00% |
| DELL220617C00050000 | 2021-09-24 12:04PM EDT | 50.00 | 54.00 | 62.40 | 64.55 | 0.00 | - | 4 | 4 | 56.30% |
| DELL220617C00060000 | 2021-08-25 5:33PM EDT | 60.00 | 42.43 | 42.65 | 46.70 | 0.00 | - | 1 | 4 | 0.00% |
| DELL220617C00062500 | 2021-09-08 11:50AM EDT | 62.50 | 32.90 | 41.60 | 45.60 | 0.00 | - | 1 | 2 | 0.00% |
| DELL220617C00065000 | 2021-08-25 5:33PM EDT | 65.00 | 35.00 | 37.95 | 41.65 | 0.00 | - | 1 | 3 | 0.00% |
| DELL220617C00067500 | 2021-09-24 2:13PM EDT | 67.50 | 37.40 | 45.00 | 47.85 | 0.00 | - | 5 | 5 | 55.19% |
| DELL220617C00070000 | 2021-10-13 3:07PM EDT | 70.00 | 35.50 | 42.85 | 45.15 | 0.00 | - | 6 | 19 | 50.75% |
| DELL220617C00072500 | 2021-10-19 11:43AM EDT | 72.50 | 38.70 | 41.15 | 42.20 | 0.00 | - | 15 | 42 | 44.67% |
| DELL220617C00075000 | 2021-08-27 3:18PM EDT | 75.00 | 26.00 | 31.25 | 33.75 | 0.00 | - | 10 | 12 | 0.00% |
| DELL220617C00077500 | 2021-09-23 12:01PM EDT | 77.50 | 27.25 | 35.95 | 37.15 | 0.00 | - | 2 | 5 | 39.03% |
| DELL220617C00080000 | 2021-10-14 10:40AM EDT | 80.00 | 27.88 | 34.45 | 34.90 | 0.00 | - | 3 | 55 | 38.07% |
| DELL220617C00082500 | 2021-09-22 10:22AM EDT | 82.50 | 20.00 | 32.05 | 32.65 | 0.00 | - | 9 | 9 | 36.96% |
| DELL220617C00085000 | 2021-08-27 2:40PM EDT | 85.00 | 17.60 | 22.55 | 25.35 | 0.00 | - | 2 | 5 | 0.00% |
| DELL220617C00087500 | 2021-10-05 9:32AM EDT | 87.50 | 21.83 | 28.00 | 28.40 | 0.00 | - | 1 | 3 | 35.55% |
| DELL220617C00090000 | 2021-10-20 1:42PM EDT | 90.00 | 24.70 | 25.90 | 26.65 | 0.00 | - | 1 | 242 | 36.15% |
| DELL220617C00092500 | 2021-10-21 1:19PM EDT | 92.50 | 24.20 | 23.90 | 24.60 | +6.61 | +37.58% | 2 | 11 | 35.18% |
| DELL220617C00095000 | 2021-10-08 11:14AM EDT | 95.00 | 16.62 | 22.00 | 22.40 | 0.00 | - | 10 | 39 | 33.49% |
| DELL220617C00097500 | 2021-10-05 11:01AM EDT | 97.50 | 15.30 | 20.05 | 21.00 | 0.00 | - | 4 | 47 | 34.49% |
| DELL220617C00100000 | 2021-10-21 1:45PM EDT | 100.00 | 18.45 | 18.30 | 18.70 | +1.20 | +6.96% | 7 | 140 | 32.16% |
| DELL220617C00105000 | 2021-10-20 3:42PM EDT | 105.00 | 14.40 | 15.15 | 15.40 | 0.00 | - | 1 | 29 | 31.21% |
| DELL220617C00110000 | 2021-10-20 12:24PM EDT | 110.00 | 11.42 | 12.20 | 12.90 | 0.00 | - | 5 | 63 | 31.60% |
| DELL220617C00115000 | 2021-10-20 12:24PM EDT | 115.00 | 8.95 | 9.65 | 10.00 | 0.00 | - | 4 | 40 | 29.90% |
| DELL220617C00120000 | 2021-10-20 12:05PM EDT | 120.00 | 6.86 | 7.50 | 7.70 | 0.00 | - | 1 | 154 | 28.92% |
| DELL220617C00125000 | 2021-10-20 10:57AM EDT | 125.00 | 5.09 | 5.65 | 5.90 | 0.00 | - | 1 | 22 | 28.38% |
| DELL220617C00130000 | 2021-10-20 10:57AM EDT | 130.00 | 3.72 | 4.15 | 4.40 | 0.00 | - | 1 | 90 | 27.77% |
| DELL220617C00135000 | 2021-10-20 12:18PM EDT | 135.00 | 2.65 | 2.88 | 3.20 | 0.00 | - | 12 | 13 | 27.18% |
| DELL220617C00140000 | 2021-10-18 11:05AM EDT | 140.00 | 1.60 | 2.01 | 2.30 | 0.00 | - | 1 | 3 | 26.75% |
| DELL220617C00145000 | 2021-08-31 3:34PM EDT | 145.00 | 0.54 | 0.21 | 1.46 | 0.00 | - | - | 1 | 25.55% |
| DELL220617C00150000 | 2021-10-15 10:38AM EDT | 150.00 | 0.62 | 0.88 | 1.10 | 0.00 | - | 3 | 23 | 25.86% |
| DELL220617C00155000 | 2021-10-18 3:41PM EDT | 155.00 | 0.53 | 0.51 | 0.73 | 0.00 | - | 1 | 7 | 25.42% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00037500 | 2021-10-06 10:37AM EDT | 37.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 3 | 95 | 83.35% |
| DELL220617P00040000 | 2021-09-10 3:33PM EDT | 40.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 66.94% |
| DELL220617P00042500 | 2021-09-24 9:45AM EDT | 42.50 | 0.51 | 0.00 | 0.55 | 0.00 | - | 4 | 70 | 60.21% |
| DELL220617P00045000 | 2021-09-13 12:01PM EDT | 45.00 | 1.03 | 0.00 | 1.17 | 0.00 | - | 3 | 18 | 64.89% |
| DELL220617P00047500 | 2021-08-30 1:14PM EDT | 47.50 | 0.98 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 54.64% |
| DELL220617P00050000 | 2021-09-22 10:30AM EDT | 50.00 | 0.27 | 0.10 | 0.70 | 0.00 | - | 8 | 91 | 54.25% |
| DELL220617P00055000 | 2021-08-25 5:33PM EDT | 55.00 | 0.60 | 0.03 | 0.78 | 0.00 | - | 1 | 3 | 55.18% |
| DELL220617P00060000 | 2021-09-22 10:28AM EDT | 60.00 | 0.66 | 0.06 | 0.75 | 0.00 | - | 3 | 60 | 48.93% |
| DELL220617P00062500 | 2021-08-25 5:33PM EDT | 62.50 | 0.66 | 0.00 | 2.52 | 0.00 | - | 1 | 28 | 52.04% |
| DELL220617P00065000 | 2021-10-06 9:46AM EDT | 65.00 | 0.53 | 0.15 | 0.90 | 0.00 | - | 1 | 90 | 45.39% |
| DELL220617P00067500 | 2021-08-25 5:33PM EDT | 67.50 | 3.85 | 0.88 | 1.16 | 0.00 | - | 16 | 25 | 45.44% |
| DELL220617P00070000 | 2021-09-13 2:55PM EDT | 70.00 | 0.70 | 0.95 | 1.31 | 0.00 | - | 8 | 21 | 44.13% |
| DELL220617P00072500 | 2021-09-21 3:32PM EDT | 72.50 | 1.72 | 0.71 | 1.10 | 0.00 | - | 801 | 574 | 39.70% |
| DELL220617P00075000 | 2021-09-30 2:23PM EDT | 75.00 | 1.77 | 0.92 | 1.05 | 0.00 | - | 20 | 44 | 36.79% |
| DELL220617P00077500 | 2021-09-09 9:30AM EDT | 77.50 | 3.00 | 1.61 | 2.01 | 0.00 | - | 13 | 130 | 41.30% |
| DELL220617P00080000 | 2021-10-20 12:05PM EDT | 80.00 | 1.54 | 1.42 | 1.60 | 0.00 | - | 1 | 47 | 36.06% |
| DELL220617P00082500 | 2021-08-25 5:33PM EDT | 82.50 | 3.80 | 1.93 | 3.60 | 0.00 | - | 1 | 345 | 44.36% |
| DELL220617P00085000 | 2021-10-14 12:33PM EDT | 85.00 | 2.94 | 2.05 | 2.19 | 0.00 | - | 5 | 28 | 34.55% |
| DELL220617P00087500 | 2021-09-30 2:34PM EDT | 87.50 | 3.95 | 2.37 | 2.55 | 0.00 | - | 1 | 6 | 33.81% |
| DELL220617P00090000 | 2021-10-21 10:37AM EDT | 90.00 | 3.00 | 2.88 | 3.00 | -0.19 | -5.96% | 1 | 413 | 33.29% |
| DELL220617P00092500 | 2021-10-21 1:37PM EDT | 92.50 | 3.40 | 3.35 | 3.55 | -1.80 | -34.62% | 1 | 4 | 32.94% |
| DELL220617P00095000 | 2021-10-12 11:04AM EDT | 95.00 | 6.20 | 3.90 | 4.10 | 0.00 | - | 10 | 27 | 32.32% |
| DELL220617P00097500 | 2021-10-18 9:33AM EDT | 97.50 | 5.70 | 4.55 | 4.75 | 0.00 | - | 10 | 41 | 31.84% |
| DELL220617P00100000 | 2021-10-19 3:37PM EDT | 100.00 | 5.90 | 5.25 | 5.45 | 0.00 | - | 1 | 20 | 31.29% |
| DELL220617P00105000 | 2021-09-29 1:59PM EDT | 105.00 | 10.55 | 6.90 | 7.15 | 0.00 | - | 3 | 4 | 30.42% |
| DELL220617P00110000 | 2021-10-20 10:50AM EDT | 110.00 | 9.91 | 8.95 | 9.20 | 0.00 | - | 1 | 21 | 29.60% |
| DELL220617P00125000 | 2021-10-21 10:35AM EDT | 125.00 | 17.95 | 17.35 | 17.60 | -1.45 | -7.47% | 1 | 2 | 27.47% |
| DELL220617P00140000 | 2021-09-20 12:01AM EDT | 140.00 | 42.26 | 28.70 | 29.10 | 0.00 | - | - | 1 | 25.88% |
© 2021 Verizon Media. All rights reserved.
