Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time 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
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00032500 | 2021-08-25 5:33PM EDT | 32.50 | 40.50 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00037500 | 2021-08-25 5:33PM EDT | 37.50 | 28.65 | 64.00 | 68.95 | 0.00 | - | - | 1 | 0.00% |
| DELL221216C00040000 | 2021-08-25 5:33PM EDT | 40.00 | 41.00 | 62.00 | 66.45 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00045000 | 2021-08-25 5:33PM EDT | 45.00 | 55.13 | 57.00 | 62.00 | 0.00 | - | 40 | 10 | 0.00% |
| DELL221216C00047500 | 2021-08-25 5:33PM EDT | 47.50 | 30.75 | 54.50 | 59.45 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00050000 | 2021-08-25 5:33PM EDT | 50.00 | 55.25 | 52.00 | 56.95 | 0.00 | - | 3 | 6 | 0.00% |
| DELL221216C00052500 | 2021-08-25 5:33PM EDT | 52.50 | 36.87 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00055000 | 2021-08-25 5:33PM EDT | 55.00 | 45.78 | 47.50 | 52.50 | 0.00 | - | 40 | 112 | 0.00% |
| DELL221216C00057500 | 2021-08-25 5:33PM EDT | 57.50 | 21.00 | 45.00 | 49.95 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00060000 | 2021-10-21 10:51AM EDT | 60.00 | 53.25 | 52.15 | 55.95 | +8.00 | +17.68% | 1 | 59 | 52.48% |
| DELL221216C00062500 | 2021-08-25 5:33PM EDT | 62.50 | 24.20 | 40.50 | 45.10 | 0.00 | - | 2 | 26 | 0.00% |
| DELL221216C00065000 | 2021-08-25 5:33PM EDT | 65.00 | 40.43 | 38.50 | 42.65 | 0.00 | - | 5 | 8 | 0.00% |
| DELL221216C00067500 | 2021-08-25 5:33PM EDT | 67.50 | 14.00 | 36.00 | 40.40 | 0.00 | - | 2 | 5 | 0.00% |
| DELL221216C00070000 | 2021-09-14 9:53AM EDT | 70.00 | 30.50 | 37.60 | 41.50 | 0.00 | - | 2 | 17 | 0.00% |
| DELL221216C00072500 | 2021-09-13 12:42PM EDT | 72.50 | 29.95 | 33.45 | 35.45 | 0.00 | - | 20 | 22 | 0.00% |
| DELL221216C00075000 | 2021-08-25 5:33PM EDT | 75.00 | 29.21 | 30.70 | 33.55 | 0.00 | - | 4 | 23 | 0.00% |
| DELL221216C00077500 | 2021-09-22 10:19AM EDT | 77.50 | 25.65 | 38.10 | 39.30 | 0.00 | - | 6 | 6 | 38.73% |
| DELL221216C00080000 | 2021-08-25 5:33PM EDT | 80.00 | 25.95 | 26.85 | 29.15 | 0.00 | - | 25 | 46 | 0.00% |
| DELL221216C00085000 | 2021-10-04 2:13PM EDT | 85.00 | 25.15 | 32.05 | 33.30 | 0.00 | - | 7 | 5 | 36.87% |
| DELL221216C00087500 | 2021-08-25 5:33PM EDT | 87.50 | 18.58 | 21.05 | 24.40 | 0.00 | - | 2 | 2 | 0.00% |
| DELL221216C00090000 | 2021-10-11 2:46PM EDT | 90.00 | 22.65 | 26.95 | 28.90 | 0.00 | - | 3 | 37 | 33.95% |
| DELL221216C00092500 | 2021-10-04 2:13PM EDT | 92.50 | 20.15 | 25.80 | 27.85 | 0.00 | - | 6 | 5 | 35.54% |
| DELL221216C00095000 | 2021-10-20 1:53PM EDT | 95.00 | 23.80 | 24.20 | 26.65 | 0.00 | - | 1 | 9 | 36.41% |
| DELL221216C00097500 | 2021-10-04 2:31PM EDT | 97.50 | 17.25 | 21.50 | 23.85 | 0.00 | - | 9 | 7 | 33.14% |
| DELL221216C00100000 | 2021-10-11 1:52PM EDT | 100.00 | 16.45 | 21.50 | 22.60 | 0.00 | - | 1 | 20 | 33.61% |
| DELL221216C00105000 | 2021-10-14 9:35AM EDT | 105.00 | 13.40 | 18.45 | 18.85 | 0.00 | - | 1 | 22 | 31.22% |
| DELL221216C00110000 | 2021-09-29 9:53AM EDT | 110.00 | 12.70 | 15.70 | 16.45 | 0.00 | - | 2 | 20 | 31.35% |
| DELL221216C00115000 | 2021-10-21 9:43AM EDT | 115.00 | 13.30 | 13.25 | 14.05 | +7.07 | +113.48% | 3 | 83 | 30.92% |
| DELL221216C00120000 | 2021-10-21 11:04AM EDT | 120.00 | 10.93 | 10.55 | 11.60 | +0.05 | +0.46% | 2,300 | 13 | 29.87% |
| DELL221216C00125000 | 2021-10-21 3:35PM EDT | 125.00 | 9.30 | 9.00 | 9.45 | +0.80 | +9.41% | 45 | 2,470 | 28.93% |
| DELL221216C00130000 | 2021-10-21 3:15PM EDT | 130.00 | 7.37 | 7.35 | 7.75 | +0.67 | +10.00% | 1 | 29 | 28.43% |
| DELL221216C00135000 | 2021-08-25 5:33PM EDT | 135.00 | 4.30 | 2.98 | 4.00 | 0.00 | - | - | 1 | 22.52% |
| DELL221216C00140000 | 2021-08-31 2:52PM EDT | 140.00 | 1.64 | 0.83 | 3.10 | 0.00 | - | 8 | 20 | 22.47% |
| DELL221216C00145000 | 2021-08-25 5:33PM EDT | 145.00 | 2.58 | 1.58 | 2.56 | 0.00 | - | - | 10 | 22.96% |
| DELL221216C00150000 | 2021-10-14 10:50AM EDT | 150.00 | 1.80 | 2.59 | 3.15 | 0.00 | - | 3 | 7 | 26.67% |
| DELL221216C00155000 | 2021-09-30 2:46PM EDT | 155.00 | 1.10 | 1.90 | 2.43 | 0.00 | - | 65 | 82 | 26.22% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00030000 | 2021-10-19 12:20PM EDT | 30.00 | 0.26 | 0.00 | 3.65 | 0.00 | - | 9 | 64 | 87.67% |
| DELL221216P00032500 | 2021-10-13 9:30AM EDT | 32.50 | 0.18 | 0.00 | 3.70 | 0.00 | - | 7 | 244 | 82.93% |
| DELL221216P00035000 | 2021-09-10 10:57AM EDT | 35.00 | 0.13 | 0.00 | 2.56 | 0.00 | - | 5 | 400 | 71.70% |
| DELL221216P00037500 | 2021-09-10 10:21AM EDT | 37.50 | 0.10 | 0.00 | 3.65 | 0.00 | - | 34 | 26 | 73.83% |
| DELL221216P00040000 | 2021-09-10 3:33PM EDT | 40.00 | 0.21 | 0.03 | 3.85 | 0.00 | - | 10 | 0 | 70.98% |
| DELL221216P00042500 | 2021-10-19 9:50AM EDT | 42.50 | 0.19 | 0.19 | 0.65 | 0.00 | - | 10 | 360 | 52.69% |
| DELL221216P00045000 | 2021-10-12 12:04PM EDT | 45.00 | 1.03 | 0.01 | 3.90 | 0.00 | - | 13 | 190 | 63.89% |
| DELL221216P00047500 | 2021-08-30 1:14PM EDT | 47.50 | 1.30 | 0.00 | 0.67 | 0.00 | - | 3 | 5 | 47.51% |
| DELL221216P00050000 | 2021-08-31 10:38AM EDT | 50.00 | 0.87 | 0.21 | 0.77 | 0.00 | - | 37 | 109 | 46.27% |
| DELL221216P00052500 | 2021-08-25 5:33PM EDT | 52.50 | 7.78 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 55.95% |
| DELL221216P00055000 | 2021-10-19 9:49AM EDT | 55.00 | 2.14 | 0.45 | 1.67 | 0.00 | - | 15 | 365 | 49.61% |
| DELL221216P00057500 | 2021-09-02 2:52PM EDT | 57.50 | 1.14 | 0.61 | 1.14 | 0.00 | - | 18 | 148 | 42.79% |
| DELL221216P00060000 | 2021-10-08 10:16AM EDT | 60.00 | 1.18 | 0.64 | 2.33 | 0.00 | - | 31 | 314 | 48.82% |
| DELL221216P00062500 | 2021-10-18 11:00AM EDT | 62.50 | 1.25 | 0.04 | 1.20 | 0.00 | - | 1 | 113 | 38.75% |
| DELL221216P00065000 | 2021-10-06 10:24AM EDT | 65.00 | 1.60 | 1.13 | 1.41 | 0.00 | - | 2 | 232 | 38.11% |
| DELL221216P00067500 | 2021-10-19 10:22AM EDT | 67.50 | 1.77 | 1.38 | 1.64 | 0.00 | - | 95 | 266 | 37.44% |
| DELL221216P00070000 | 2021-10-19 10:22AM EDT | 70.00 | 1.57 | 1.64 | 1.88 | 0.00 | - | 1 | 203 | 36.68% |
| DELL221216P00072500 | 2021-08-25 5:33PM EDT | 72.50 | 2.13 | 2.32 | 3.05 | 0.00 | - | 17 | 3 | 40.24% |
| DELL221216P00077500 | 2021-10-20 12:01PM EDT | 77.50 | 2.82 | 2.56 | 2.91 | 0.00 | - | 1 | 23 | 35.12% |
| DELL221216P00080000 | 2021-09-09 2:15PM EDT | 80.00 | 4.97 | 3.60 | 4.20 | 0.00 | - | 3 | 6 | 37.84% |
| DELL221216P00082500 | 2021-09-14 12:14PM EDT | 82.50 | 5.40 | 3.85 | 4.45 | 0.00 | - | 3 | 25 | 36.40% |
| DELL221216P00085000 | 2021-08-25 5:33PM EDT | 85.00 | 7.81 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 38.86% |
| DELL221216P00087500 | 2021-08-25 5:33PM EDT | 87.50 | 8.60 | 6.15 | 6.75 | 0.00 | - | 2 | 1 | 38.79% |
| DELL221216P00090000 | 2021-09-30 10:52AM EDT | 90.00 | 7.15 | 5.25 | 5.65 | 0.00 | - | 2 | 32 | 33.20% |
| DELL221216P00092500 | 2021-08-24 12:32PM EDT | 92.50 | 8.50 | 7.60 | 8.45 | 0.00 | - | 1 | 43 | 38.42% |
| DELL221216P00095000 | 2021-10-07 3:05PM EDT | 95.00 | 7.82 | 6.65 | 7.05 | 0.00 | - | 4 | 116 | 32.29% |
| DELL221216P00097500 | 2021-08-16 11:47AM EDT | 97.50 | 11.30 | 10.00 | 11.65 | 0.00 | - | 44 | 0 | 41.14% |
| DELL221216P00100000 | 2021-10-21 3:29PM EDT | 100.00 | 8.55 | 8.30 | 9.15 | -2.00 | -18.96% | 8 | 273 | 32.52% |
| DELL221216P00105000 | 2021-08-25 5:33PM EDT | 105.00 | 17.15 | 12.70 | 14.15 | 0.00 | - | - | 12 | 38.54% |
| DELL221216P00110000 | 2021-10-08 10:05AM EDT | 110.00 | 15.50 | 12.45 | 12.90 | 0.00 | - | 2 | 15 | 30.17% |
© 2021 Verizon Media. All rights reserved.
