Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715C00025000 | 2022-06-16 10:13AM EDT | 25.00 | 21.05 | 24.65 | 26.65 | 0.00 | - | 2 | 2 | 191.41% |
| DELL220715C00030000 | 2022-05-27 3:37PM EDT | 30.00 | 19.63 | 19.95 | 21.10 | 0.00 | - | 3 | 1 | 136.33% |
| DELL220715C00035000 | 2022-06-14 1:10PM EDT | 35.00 | 12.51 | 14.95 | 15.65 | 0.00 | - | 50 | 66 | 74.22% |
| DELL220715C00037500 | 2022-05-31 3:11PM EDT | 37.50 | 12.20 | 12.35 | 13.20 | 0.00 | - | 2 | 1 | 55.86% |
| DELL220715C00040000 | 2022-06-21 2:35PM EDT | 40.00 | 9.36 | 10.15 | 10.55 | 0.00 | - | 3 | 79 | 56.25% |
| DELL220715C00042500 | 2022-06-23 10:53AM EDT | 42.50 | 7.00 | 7.65 | 8.25 | 0.00 | - | 2 | 112 | 50.98% |
| DELL220715C00045000 | 2022-06-24 3:50PM EDT | 45.00 | 5.50 | 5.35 | 5.80 | +1.30 | +30.95% | 5 | 226 | 51.17% |
| DELL220715C00047500 | 2022-06-24 2:45PM EDT | 47.50 | 3.35 | 3.30 | 3.50 | +0.82 | +32.41% | 5 | 830 | 39.45% |
| DELL220715C00050000 | 2022-06-24 3:13PM EDT | 50.00 | 1.64 | 1.63 | 1.86 | +0.48 | +41.38% | 115 | 6,025 | 37.01% |
| DELL220715C00052500 | 2022-06-24 3:29PM EDT | 52.50 | 0.60 | 0.59 | 0.82 | +0.21 | +53.85% | 130 | 1,392 | 35.79% |
| DELL220715C00055000 | 2022-06-24 3:58PM EDT | 55.00 | 0.16 | 0.14 | 0.21 | +0.06 | +60.00% | 31 | 1,315 | 31.64% |
| DELL220715C00057500 | 2022-06-24 2:52PM EDT | 57.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 5 | 423 | 32.23% |
| DELL220715C00060000 | 2022-06-10 10:13AM EDT | 60.00 | 0.07 | 0.00 | 0.06 | +0.03 | +75.00% | 1 | 231 | 40.23% |
| DELL220715C00062500 | 2022-06-08 9:30AM EDT | 62.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 20 | 456 | 53.91% |
| DELL220715C00065000 | 2022-06-21 12:38PM EDT | 65.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 149 | 51.56% |
| DELL220715C00067500 | 2022-05-31 12:29PM EDT | 67.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 71 | 56.64% |
| DELL220715C00070000 | 2022-06-17 9:33AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 59.77% |
| DELL220715C00075000 | 2022-02-25 11:45AM EDT | 75.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 17 | 27 | 96.00% |
| DELL220715C00080000 | 2022-01-11 11:22AM EDT | 80.00 | 0.42 | 0.31 | 0.46 | 0.00 | - | 10 | 12 | 121.68% |
| DELL220715C00085000 | 2022-06-01 1:59PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 96.48% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715P00025000 | 2022-05-25 2:18PM EDT | 25.00 | 0.33 | 0.00 | 2.12 | 0.00 | - | - | 4 | 244.34% |
| DELL220715P00030000 | 2022-06-24 11:34AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 141 | 87.50% |
| DELL220715P00032500 | 2022-06-21 10:34AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 253 | 77.34% |
| DELL220715P00035000 | 2022-06-24 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 183 | 69.14% |
| DELL220715P00037500 | 2022-06-22 9:33AM EDT | 37.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 87 | 57.42% |
| DELL220715P00040000 | 2022-06-24 1:16PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 6 | 976 | 48.05% |
| DELL220715P00042500 | 2022-06-24 9:36AM EDT | 42.50 | 0.12 | 0.07 | 0.09 | -0.08 | -40.00% | 5 | 270 | 42.77% |
| DELL220715P00045000 | 2022-06-24 3:57PM EDT | 45.00 | 0.20 | 0.19 | 0.25 | -0.20 | -50.00% | 34 | 1,169 | 39.55% |
| DELL220715P00047500 | 2022-06-24 2:43PM EDT | 47.50 | 0.60 | 0.54 | 0.62 | -0.33 | -35.48% | 181 | 1,513 | 35.99% |
| DELL220715P00050000 | 2022-06-24 3:50PM EDT | 50.00 | 1.36 | 1.32 | 1.41 | -0.79 | -36.74% | 40 | 1,493 | 32.72% |
| DELL220715P00052500 | 2022-06-24 3:57PM EDT | 52.50 | 2.75 | 2.72 | 2.95 | -1.20 | -30.38% | 30 | 603 | 32.86% |
| DELL220715P00055000 | 2022-06-24 3:41PM EDT | 55.00 | 4.80 | 4.15 | 5.10 | -1.25 | -20.66% | 2 | 42 | 37.01% |
| DELL220715P00057500 | 2022-06-07 10:52AM EDT | 57.50 | 6.75 | 6.90 | 7.60 | 0.00 | - | 1 | 98 | 48.44% |
| DELL220715P00060000 | 2022-05-19 10:17AM EDT | 60.00 | 18.37 | 11.80 | 14.00 | 0.00 | - | 1 | 0 | 136.28% |
| DELL220715P00062500 | 2022-05-17 1:28PM EDT | 62.50 | 15.90 | 16.35 | 17.00 | 0.00 | - | 1 | 0 | 178.52% |
| DELL220715P00065000 | 2022-04-18 12:03AM EDT | 65.00 | 17.75 | 16.70 | 20.30 | 0.00 | - | - | 11 | 175.54% |
| DELL220715P00067500 | 2022-02-15 1:49PM EDT | 67.50 | 9.50 | 17.40 | 18.55 | 0.00 | - | 5 | 18 | 102.15% |
| DELL220715P00070000 | 2022-05-27 12:02PM EDT | 70.00 | 20.00 | 18.80 | 20.10 | 0.00 | - | 2 | 43 | 92.58% |
| DELL220715P00075000 | 2022-01-27 11:30AM EDT | 75.00 | 19.35 | 22.95 | 24.20 | 0.00 | - | 5 | 13 | 0.00% |
| DELL220715P00085000 | 2021-11-24 3:37PM EDT | 85.00 | 28.10 | 28.80 | 31.15 | 0.00 | - | - | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
