Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715C00050000 | 2022-01-21 1:09PM EST | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715C00052500 | 2022-01-19 10:05AM EST | 52.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL220715C00055000 | 2022-01-24 10:41AM EST | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715C00057500 | 2022-01-21 9:51AM EST | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DELL220715C00060000 | 2022-01-21 10:09AM EST | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DELL220715C00062500 | 2022-01-24 12:42PM EST | 62.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DELL220715C00065000 | 2022-01-25 3:35PM EST | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DELL220715C00067500 | 2022-01-21 3:42PM EST | 67.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL220715C00070000 | 2022-01-20 3:34PM EST | 70.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL220715C00075000 | 2022-01-11 10:22AM EST | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL220715C00080000 | 2022-01-11 10:22AM EST | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DELL220715C00085000 | 2022-01-11 12:56PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715P00030000 | 2022-01-18 9:30AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL220715P00040000 | 2022-01-11 10:03AM EST | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL220715P00042500 | 2022-01-13 1:32PM EST | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL220715P00047500 | 2022-01-19 1:02PM EST | 47.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL220715P00050000 | 2022-01-25 1:25PM EST | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL220715P00052500 | 2022-01-10 10:22AM EST | 52.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL220715P00055000 | 2022-01-25 12:35PM EST | 55.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| DELL220715P00057500 | 2022-01-14 9:30AM EST | 57.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715P00060000 | 2022-01-11 10:03AM EST | 60.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL220715P00062500 | 2022-01-19 2:11PM EST | 62.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220715P00067500 | 2022-01-20 11:46AM EST | 67.50 | 10.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL220715P00070000 | 2022-01-12 10:42AM EST | 70.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DELL220715P00075000 | 2021-12-07 9:46AM EST | 75.00 | 17.70 | 16.85 | 17.90 | 0.00 | - | 6 | 8 | 0.00% |
| DELL220715P00085000 | 2021-11-24 2:37PM EST | 85.00 | 28.10 | 28.80 | 31.15 | 0.00 | - | - | 13 | 54.58% |
© 2022 Yahoo. All rights reserved.
