Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00025000 | 2022-09-26 10:11AM EDT | 25.00 | 10.57 | 9.20 | 9.80 | 0.00 | - | 1 | 2 | 52.44% |
| DELL221216C00030000 | 2022-09-27 11:35AM EDT | 30.00 | 6.00 | 5.15 | 5.30 | 0.00 | - | 26 | 42 | 46.14% |
| DELL221216C00032500 | 2022-09-30 10:22AM EDT | 32.50 | 3.75 | 3.45 | 3.60 | 0.00 | - | 3 | 20 | 43.70% |
| DELL221216C00035000 | 2022-09-30 3:58PM EDT | 35.00 | 2.15 | 2.16 | 2.21 | -0.11 | -4.87% | 56 | 158 | 40.87% |
| DELL221216C00037500 | 2022-09-30 3:35PM EDT | 37.50 | 1.32 | 1.21 | 1.29 | 0.00 | - | 12 | 525 | 39.82% |
| DELL221216C00040000 | 2022-09-30 2:15PM EDT | 40.00 | 0.70 | 0.61 | 0.70 | -0.04 | -5.41% | 27 | 404 | 38.99% |
| DELL221216C00042500 | 2022-09-30 12:16PM EDT | 42.50 | 0.40 | 0.32 | 0.39 | +0.06 | +17.65% | 2 | 2,746 | 39.40% |
| DELL221216C00045000 | 2022-09-30 9:33AM EDT | 45.00 | 0.30 | 0.17 | 0.22 | -0.02 | -6.25% | 1 | 458 | 40.14% |
| DELL221216C00047500 | 2022-09-23 11:45AM EDT | 47.50 | 0.15 | 0.04 | 0.19 | 0.00 | - | 10 | 562 | 44.43% |
| DELL221216C00050000 | 2022-09-29 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 666 | 50.10% |
| DELL221216C00052500 | 2022-09-29 1:36PM EDT | 52.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1,175 | 49.22% |
| DELL221216C00055000 | 2022-09-30 2:45PM EDT | 55.00 | 0.04 | 0.00 | 0.13 | -0.04 | -50.00% | 10 | 852 | 54.98% |
| DELL221216C00057500 | 2022-09-12 9:30AM EDT | 57.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 25.00% |
| DELL221216C00060000 | 2022-09-13 9:55AM EDT | 60.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 290 | 56.45% |
| DELL221216C00062500 | 2022-08-29 10:59AM EDT | 62.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 158 | 59.77% |
| DELL221216C00065000 | 2022-07-01 10:50AM EDT | 65.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 2 | 1,039 | 68.95% |
| DELL221216C00067500 | 2022-09-12 9:30AM EDT | 67.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 11 | 66.02% |
| DELL221216C00070000 | 2022-08-11 9:30AM EDT | 70.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 2,510 | 68.95% |
| DELL221216C00072500 | 2021-09-13 12:42PM EDT | 72.50 | 29.95 | 33.45 | 35.45 | 0.00 | - | 20 | 22 | 0.00% |
| DELL221216C00075000 | 2022-07-11 12:48PM EDT | 75.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 36 | 75.00% |
| DELL221216C00077500 | 2021-09-22 10:19AM EDT | 77.50 | 25.65 | 39.40 | 40.40 | 0.00 | - | 6 | 6 | 0.00% |
| DELL221216C00080000 | 2022-03-03 10:55AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| DELL221216C00085000 | 2022-09-15 9:30AM EDT | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 99 | 80.08% |
| DELL221216C00087500 | 2021-08-25 5:33PM EDT | 87.50 | 18.58 | 21.05 | 24.40 | 0.00 | - | 2 | 2 | 532.32% |
| DELL221216C00090000 | 2022-04-13 11:02AM EDT | 90.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 94.92% |
| DELL221216C00092500 | 2021-10-04 2:13PM EDT | 92.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL221216C00095000 | 2021-10-20 1:53PM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00097500 | 2021-10-04 2:31PM EDT | 97.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DELL221216C00100000 | 2021-10-25 1:20PM EDT | 100.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00105000 | 2021-10-26 11:51AM EDT | 105.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00110000 | 2021-10-25 1:47PM EDT | 110.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00115000 | 2021-10-25 1:17PM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL221216C00120000 | 2021-10-29 12:13PM EDT | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00125000 | 2021-11-01 3:23PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL221216C00130000 | 2021-10-27 9:33AM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL221216C00135000 | 2021-08-25 5:33PM EDT | 135.00 | 4.30 | 2.98 | 4.00 | 0.00 | - | - | 1 | 239.40% |
| DELL221216C00140000 | 2021-08-31 2:52PM EDT | 140.00 | 1.64 | 0.83 | 3.10 | 0.00 | - | 8 | 20 | 208.79% |
| DELL221216C00145000 | 2021-10-25 9:37AM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL221216C00150000 | 2021-10-22 12:04PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| DELL221216C00155000 | 2021-09-30 2:46PM EDT | 155.00 | 1.10 | 1.33 | 1.93 | 0.00 | - | 65 | 82 | 209.03% |
| DELL221216C00160000 | 2021-10-21 11:45AM EDT | 160.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00022500 | 2022-05-24 2:46PM EDT | 22.50 | 0.49 | 0.00 | 0.32 | 0.00 | - | 2 | 74 | 55.96% |
| DELL221216P00025000 | 2022-09-23 2:50PM EDT | 25.00 | 0.36 | 0.36 | 0.46 | 0.00 | - | 4 | 12 | 55.76% |
| DELL221216P00027500 | 2022-09-29 10:27AM EDT | 27.50 | 0.72 | 0.65 | 0.70 | 0.00 | - | 4 | 54 | 50.44% |
| DELL221216P00030000 | 2022-09-30 3:00PM EDT | 30.00 | 1.14 | 1.13 | 1.18 | +0.11 | +10.68% | 4 | 403 | 47.17% |
| DELL221216P00032500 | 2022-09-30 3:18PM EDT | 32.50 | 1.89 | 1.93 | 1.99 | -0.16 | -7.80% | 13 | 304 | 44.73% |
| DELL221216P00035000 | 2022-09-30 3:37PM EDT | 35.00 | 3.05 | 3.05 | 3.20 | 0.00 | - | 119 | 813 | 43.43% |
| DELL221216P00037500 | 2022-09-26 11:43AM EDT | 37.50 | 4.12 | 4.60 | 4.75 | 0.00 | - | 1 | 754 | 42.07% |
| DELL221216P00040000 | 2022-09-28 12:23PM EDT | 40.00 | 5.87 | 6.55 | 6.70 | 0.00 | - | 3 | 794 | 42.55% |
| DELL221216P00042500 | 2022-09-30 9:33AM EDT | 42.50 | 8.63 | 8.65 | 9.00 | +2.85 | +49.31% | 1 | 307 | 46.73% |
| DELL221216P00045000 | 2022-09-28 12:31PM EDT | 45.00 | 10.35 | 10.95 | 11.35 | 0.00 | - | 1 | 586 | 50.15% |
| DELL221216P00047500 | 2022-09-28 3:38PM EDT | 47.50 | 12.54 | 13.35 | 13.80 | 0.00 | - | 1 | 377 | 55.08% |
| DELL221216P00050000 | 2022-09-23 11:38AM EDT | 50.00 | 14.85 | 15.75 | 16.35 | 0.00 | - | 1 | 959 | 51.17% |
| DELL221216P00052500 | 2022-09-23 12:44PM EDT | 52.50 | 17.85 | 18.20 | 18.75 | 0.00 | - | 1 | 492 | 51.76% |
| DELL221216P00055000 | 2022-09-22 11:39AM EDT | 55.00 | 18.68 | 20.80 | 21.25 | 0.00 | - | 1 | 109 | 59.18% |
| DELL221216P00057500 | 2022-08-31 10:47AM EDT | 57.50 | 18.51 | 22.85 | 23.10 | 0.00 | - | 1 | 72 | 0.00% |
| DELL221216P00060000 | 2022-07-29 12:44PM EDT | 60.00 | 15.80 | 18.45 | 19.10 | 0.00 | - | 1 | 2 | 0.00% |
| DELL221216P00062500 | 2022-01-18 1:10AM EDT | 62.50 | 8.10 | 9.95 | 10.35 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00065000 | 2022-03-21 9:33AM EDT | 65.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DELL221216P00067500 | 2021-10-26 9:52AM EDT | 67.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL221216P00070000 | 2022-01-18 4:42PM EDT | 70.00 | 13.47 | 12.80 | 13.70 | 0.00 | - | 61 | 1 | 0.00% |
| DELL221216P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 2.13 | 2.32 | 3.05 | 0.00 | - | 17 | 3 | 0.00% |
| DELL221216P00075000 | 2021-11-19 1:52PM EDT | 75.00 | 21.20 | 20.55 | 22.45 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216P00077500 | 2021-10-20 12:01PM EDT | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00080000 | 2021-10-25 11:36AM EDT | 80.00 | 2.90 | 23.10 | 27.15 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00082500 | 2021-10-22 12:16PM EDT | 82.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL221216P00085000 | 2021-11-01 10:58AM EDT | 85.00 | 2.56 | 27.65 | 31.85 | 0.00 | - | 3 | 0 | 0.00% |
| DELL221216P00087500 | 2021-08-25 5:33PM EDT | 87.50 | 8.60 | 6.15 | 6.75 | 0.00 | - | 2 | 1 | 0.00% |
| DELL221216P00090000 | 2021-09-30 10:52AM EDT | 90.00 | 7.15 | 5.45 | 5.90 | 0.00 | - | 2 | 32 | 0.00% |
| DELL221216P00092500 | 2021-08-24 12:32PM EDT | 92.50 | 8.50 | 7.60 | 8.45 | 0.00 | - | 1 | 43 | 0.00% |
| DELL221216P00095000 | 2021-10-07 3:05PM EDT | 95.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL221216P00097500 | 2021-08-16 11:47AM EDT | 97.50 | 11.30 | 10.00 | 11.65 | 0.00 | - | 44 | 0 | 0.00% |
| DELL221216P00100000 | 2021-10-25 1:20PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00105000 | 2021-08-25 5:33PM EDT | 105.00 | 17.15 | 12.70 | 14.15 | 0.00 | - | - | 12 | 0.00% |
| DELL221216P00110000 | 2021-10-08 10:05AM EDT | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
