Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00030000 | 2022-03-17 3:18PM EDT | 30.00 | 20.75 | 16.85 | 17.55 | 0.00 | - | 2 | 10 | 0.00% |
| DELL221216C00032500 | 2021-08-25 5:33PM EDT | 32.50 | 40.50 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00035000 | 2021-12-07 12:16PM EDT | 35.00 | 23.50 | 21.70 | 25.80 | 0.00 | - | 1 | 0 | 133.03% |
| DELL221216C00037500 | 2022-05-27 9:32AM EDT | 37.50 | 14.75 | 13.40 | 14.70 | 0.00 | - | 1 | 1 | 53.69% |
| DELL221216C00040000 | 2022-06-16 2:53PM EDT | 40.00 | 8.10 | 11.35 | 11.90 | 0.00 | - | 1 | 45 | 42.63% |
| DELL221216C00042500 | 2022-05-25 10:39AM EDT | 42.50 | 4.85 | 9.95 | 10.25 | 0.00 | - | 2 | 5 | 43.58% |
| DELL221216C00045000 | 2022-06-17 10:32AM EDT | 45.00 | 5.56 | 7.70 | 8.25 | 0.00 | - | 1 | 69 | 39.89% |
| DELL221216C00047500 | 2022-06-21 9:56AM EDT | 47.50 | 5.65 | 6.15 | 6.65 | 0.00 | - | 1 | 146 | 38.48% |
| DELL221216C00050000 | 2022-06-23 3:10PM EDT | 50.00 | 4.45 | 4.90 | 5.20 | 0.00 | - | 22 | 343 | 36.89% |
| DELL221216C00052500 | 2022-06-23 11:33AM EDT | 52.50 | 3.45 | 3.75 | 3.95 | 0.00 | - | 3 | 644 | 35.43% |
| DELL221216C00055000 | 2022-06-24 12:13PM EDT | 55.00 | 2.99 | 2.75 | 3.00 | 0.00 | - | 9 | 687 | 34.80% |
| DELL221216C00057500 | 2022-06-24 3:47PM EDT | 57.50 | 2.15 | 2.02 | 2.22 | 0.00 | - | 94 | 1,260 | 34.13% |
| DELL221216C00060000 | 2022-06-24 12:13PM EDT | 60.00 | 1.60 | 1.42 | 1.50 | 0.00 | - | 27 | 347 | 32.54% |
| DELL221216C00062500 | 2022-06-23 3:55PM EDT | 62.50 | 0.92 | 1.02 | 1.17 | 0.00 | - | 46 | 165 | 33.28% |
| DELL221216C00065000 | 2022-06-24 12:13PM EDT | 65.00 | 0.81 | 0.70 | 0.84 | 0.00 | - | 5 | 1,041 | 33.08% |
| DELL221216C00067500 | 2022-06-24 2:20PM EDT | 67.50 | 0.52 | 0.49 | 0.63 | 0.00 | - | 4 | 11 | 33.40% |
| DELL221216C00070000 | 2022-06-15 10:34AM EDT | 70.00 | 0.25 | 0.34 | 0.43 | 0.00 | - | 1 | 2,518 | 32.96% |
| DELL221216C00072500 | 2021-09-13 12:42PM EDT | 72.50 | 29.95 | 33.45 | 35.45 | 0.00 | - | 20 | 22 | 324.51% |
| DELL221216C00075000 | 2022-06-13 9:47AM EDT | 75.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 1 | 36 | 36.87% |
| DELL221216C00077500 | 2021-09-22 10:19AM EDT | 77.50 | 25.65 | 39.40 | 40.40 | 0.00 | - | 6 | 6 | 401.10% |
| DELL221216C00080000 | 2022-03-03 10:55AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 12.50% |
| DELL221216C00085000 | 2022-06-23 10:03AM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 110 | 40.23% |
| DELL221216C00087500 | 2021-08-25 5:33PM EDT | 87.50 | 18.58 | 21.05 | 24.40 | 0.00 | - | 2 | 2 | 230.86% |
| DELL221216C00090000 | 2022-04-13 11:02AM EDT | 90.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 44.68% |
| DELL221216C00092500 | 2021-10-04 2:13PM EDT | 92.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL221216C00095000 | 2021-10-20 1:53PM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00097500 | 2021-10-04 2:31PM EDT | 97.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL221216C00100000 | 2021-10-25 1:20PM EDT | 100.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00105000 | 2021-10-26 11:51AM EDT | 105.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00110000 | 2021-10-25 1:47PM EDT | 110.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00115000 | 2021-10-25 1:17PM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL221216C00120000 | 2021-10-29 12:13PM EDT | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00125000 | 2021-11-01 3:23PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DELL221216C00130000 | 2021-10-27 9:33AM EDT | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL221216C00135000 | 2021-08-25 5:33PM EDT | 135.00 | 4.30 | 2.98 | 4.00 | 0.00 | - | - | 1 | 118.56% |
| DELL221216C00140000 | 2021-08-31 2:52PM EDT | 140.00 | 1.64 | 0.83 | 3.10 | 0.00 | - | 8 | 20 | 103.98% |
| DELL221216C00145000 | 2021-10-25 9:37AM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL221216C00150000 | 2021-10-22 12:04PM EDT | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DELL221216C00155000 | 2021-09-30 2:46PM EDT | 155.00 | 1.10 | 1.33 | 1.93 | 0.00 | - | 65 | 82 | 106.01% |
| DELL221216C00160000 | 2021-10-21 11:45AM EDT | 160.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 61.82% |
| DELL221216P00025000 | 2022-04-01 10:04AM EDT | 25.00 | 0.24 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 62.89% |
| DELL221216P00027500 | 2022-05-20 11:05AM EDT | 27.50 | 0.95 | 0.31 | 0.64 | 0.00 | - | 1 | 2 | 59.72% |
| DELL221216P00030000 | 2022-06-14 2:38PM EDT | 30.00 | 0.64 | 0.11 | 0.61 | 0.00 | - | 1 | 43 | 55.76% |
| DELL221216P00032500 | 2022-05-31 12:42PM EDT | 32.50 | 0.72 | 0.50 | 0.69 | 0.00 | - | 1 | 12 | 50.34% |
| DELL221216P00035000 | 2022-06-23 3:10PM EDT | 35.00 | 0.94 | 0.74 | 0.95 | 0.00 | - | 7 | 339 | 47.97% |
| DELL221216P00037500 | 2022-06-23 3:09PM EDT | 37.50 | 1.34 | 1.07 | 1.31 | 0.00 | - | 6 | 37 | 46.02% |
| DELL221216P00040000 | 2022-06-24 10:46AM EDT | 40.00 | 1.58 | 1.52 | 1.73 | 0.00 | - | 5 | 107 | 43.70% |
| DELL221216P00042500 | 2022-06-24 3:57PM EDT | 42.50 | 2.10 | 2.09 | 2.28 | 0.00 | - | 23 | 146 | 41.68% |
| DELL221216P00045000 | 2022-06-24 3:57PM EDT | 45.00 | 2.81 | 2.83 | 3.00 | 0.00 | - | 21 | 338 | 40.04% |
| DELL221216P00047500 | 2022-06-24 10:01AM EDT | 47.50 | 3.85 | 3.70 | 3.90 | 0.00 | - | 2 | 358 | 38.60% |
| DELL221216P00050000 | 2022-06-24 11:36AM EDT | 50.00 | 4.65 | 4.85 | 5.05 | 0.00 | - | 25 | 718 | 37.74% |
| DELL221216P00052500 | 2022-06-27 10:20AM EDT | 52.50 | 6.20 | 6.20 | 6.35 | +0.10 | +1.64% | 3 | 446 | 36.65% |
| DELL221216P00055000 | 2022-06-01 1:28PM EDT | 55.00 | 7.60 | 7.60 | 7.95 | 0.00 | - | 19 | 109 | 36.43% |
| DELL221216P00057500 | 2022-06-17 12:43PM EDT | 57.50 | 11.85 | 9.05 | 9.70 | 0.00 | - | 1 | 147 | 36.10% |
| DELL221216P00060000 | 2022-02-24 10:38AM EDT | 60.00 | 9.27 | 8.65 | 9.35 | 0.00 | - | 1 | 28 | 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.
