Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00030000 | 2021-11-17 10:04AM EST | 30.00 | 26.85 | 23.80 | 25.85 | 0.00 | - | 1 | 5 | 0.00% |
| DELL221216C00032500 | 2021-08-25 4:33PM EST | 32.50 | 40.50 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL221216C00035000 | 2021-12-07 11:16AM EST | 35.00 | 23.50 | 21.70 | 25.80 | 0.00 | - | 1 | 0 | 54.92% |
| DELL221216C00037500 | 2021-08-25 4:33PM EST | 37.50 | 28.65 | 64.00 | 68.95 | 0.00 | - | - | 1 | 0.00% |
| DELL221216C00040000 | 2022-01-26 10:28AM EST | 40.00 | 17.00 | 16.25 | 19.45 | 0.00 | - | 1 | 26 | 49.15% |
| DELL221216C00042500 | 2021-11-30 3:03PM EST | 42.50 | 15.55 | 14.75 | 16.35 | 0.00 | - | 1 | 2 | 39.19% |
| DELL221216C00045000 | 2021-11-11 1:32PM EST | 45.00 | 14.00 | 14.50 | 15.95 | 0.00 | - | 40 | 35 | 47.63% |
| DELL221216C00047500 | 2021-11-03 12:32PM EST | 47.50 | 10.50 | 12.65 | 15.55 | 0.00 | - | 6 | 0 | 53.70% |
| DELL221216C00050000 | 2022-01-10 11:57AM EST | 50.00 | 12.20 | 9.25 | 11.95 | 0.00 | - | 1 | 3 | 41.39% |
| DELL221216C00052500 | 2021-11-04 1:04PM EST | 52.50 | 7.50 | 8.85 | 11.35 | 0.00 | - | 1 | 1 | 45.00% |
| DELL221216C00055000 | 2021-12-08 11:09AM EST | 55.00 | 8.80 | 7.15 | 7.95 | 0.00 | - | 2 | 27 | 34.09% |
| DELL221216C00057500 | 2022-01-25 12:31PM EST | 57.50 | 5.05 | 5.10 | 6.65 | 0.00 | - | 1 | 13 | 33.19% |
| DELL221216C00060000 | 2022-01-20 12:00PM EST | 60.00 | 5.90 | 4.25 | 5.30 | 0.00 | - | 1 | 53 | 31.45% |
| DELL221216C00062500 | 2022-01-24 1:26PM EST | 62.50 | 3.30 | 2.90 | 4.45 | 0.00 | - | 1 | 132 | 31.45% |
| DELL221216C00065000 | 2022-01-13 3:45PM EST | 65.00 | 4.60 | 1.51 | 3.65 | 0.00 | - | 50 | 82 | 31.09% |
| DELL221216C00067500 | 2022-01-18 12:10AM EST | 67.50 | 3.80 | 2.26 | 2.65 | 0.00 | - | 2 | 0 | 29.08% |
| DELL221216C00070000 | 2022-01-24 10:49AM EST | 70.00 | 1.50 | 0.04 | 2.95 | 0.00 | - | 4 | 2,505 | 33.50% |
| DELL221216C00072500 | 2021-09-13 11:42AM EST | 72.50 | 29.95 | 33.45 | 35.45 | 0.00 | - | 20 | 22 | 199.50% |
| DELL221216C00075000 | 2022-01-10 9:41AM EST | 75.00 | 1.80 | 0.04 | 2.01 | 0.00 | - | 20 | 16 | 33.06% |
| DELL221216C00077500 | 2021-09-22 9:19AM EST | 77.50 | 25.65 | 39.40 | 40.40 | 0.00 | - | 6 | 6 | 242.38% |
| DELL221216C00080000 | 2022-01-10 9:41AM EST | 80.00 | 0.60 | 0.06 | 1.00 | 0.00 | - | 4 | 26 | 29.93% |
| DELL221216C00085000 | 2022-01-18 10:53AM EST | 85.00 | 0.65 | 0.03 | 0.67 | 0.00 | - | 13 | 134 | 30.15% |
| DELL221216C00087500 | 2021-08-25 4:33PM EST | 87.50 | 18.58 | 21.05 | 24.40 | 0.00 | - | 2 | 2 | 146.11% |
| DELL221216C00090000 | 2021-10-11 1:46PM EST | 90.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL221216C00092500 | 2021-10-04 1:13PM EST | 92.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL221216C00095000 | 2021-10-20 12:53PM EST | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00097500 | 2021-10-04 1:31PM EST | 97.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL221216C00100000 | 2021-10-25 12:20PM EST | 100.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00105000 | 2021-10-26 10:51AM EST | 105.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00110000 | 2021-10-25 12:47PM EST | 110.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00115000 | 2021-10-25 12:17PM EST | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL221216C00120000 | 2021-10-29 11:13AM EST | 120.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00125000 | 2021-11-01 2:23PM EST | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL221216C00130000 | 2021-10-27 8:33AM EST | 130.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL221216C00135000 | 2021-08-25 4:33PM EST | 135.00 | 4.30 | 2.98 | 4.00 | 0.00 | - | - | 1 | 77.49% |
| DELL221216C00140000 | 2021-08-31 1:52PM EST | 140.00 | 1.64 | 0.83 | 3.10 | 0.00 | - | 8 | 20 | 68.07% |
| DELL221216C00145000 | 2021-10-25 8:37AM EST | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL221216C00150000 | 2021-10-22 11:04AM EST | 150.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DELL221216C00155000 | 2021-09-30 1:46PM EST | 155.00 | 1.10 | 1.33 | 1.93 | 0.00 | - | 65 | 82 | 69.96% |
| DELL221216C00160000 | 2021-10-21 10:45AM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00030000 | 2021-10-19 11:20AM EST | 30.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 71.63% |
| DELL221216P00032500 | 2021-10-13 8:30AM EST | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL221216P00035000 | 2021-11-23 11:00AM EST | 35.00 | 0.97 | 0.42 | 1.90 | 0.00 | - | 1 | 3 | 52.52% |
| DELL221216P00037500 | 2021-09-10 9:21AM EST | 37.50 | 0.10 | 0.00 | 3.65 | 0.00 | - | 34 | 26 | 61.44% |
| DELL221216P00040000 | 2021-09-10 2:33PM EST | 40.00 | 0.21 | 0.03 | 3.85 | 0.00 | - | 10 | 0 | 56.54% |
| DELL221216P00042500 | 2021-10-19 8:50AM EST | 42.50 | 0.19 | 0.06 | 4.90 | 0.00 | - | 10 | 0 | 57.32% |
| DELL221216P00045000 | 2022-01-04 9:30AM EST | 45.00 | 2.05 | 1.58 | 2.91 | 0.00 | - | 1 | 3 | 38.55% |
| DELL221216P00047500 | 2022-01-13 3:25PM EST | 47.50 | 2.15 | 2.19 | 3.95 | 0.00 | - | 3 | 2 | 39.47% |
| DELL221216P00050000 | 2021-11-10 1:13PM EST | 50.00 | 4.26 | 3.50 | 4.00 | 0.00 | - | 1 | 3 | 34.12% |
| DELL221216P00052500 | 2022-01-21 10:31AM EST | 52.50 | 4.70 | 4.15 | 5.20 | 0.00 | - | 2 | 2 | 34.62% |
| DELL221216P00055000 | 2022-01-21 10:23AM EST | 55.00 | 5.97 | 5.25 | 6.30 | 0.00 | - | 1 | 5 | 33.88% |
| DELL221216P00057500 | 2022-01-18 12:10AM EST | 57.50 | 5.60 | 7.00 | 7.30 | 0.00 | - | 18 | 0 | 32.03% |
| DELL221216P00060000 | 2022-01-18 3:42PM EST | 60.00 | 7.02 | 7.90 | 9.20 | 0.00 | - | 1 | 27 | 33.83% |
| DELL221216P00062500 | 2022-01-18 12:10AM EST | 62.50 | 8.10 | 9.95 | 10.35 | 0.00 | - | 1 | 0 | 31.47% |
| DELL221216P00065000 | 2021-10-06 9:24AM EST | 65.00 | 1.60 | 11.30 | 15.00 | 0.00 | - | 2 | 0 | 45.31% |
| DELL221216P00067500 | 2021-10-26 8:52AM EST | 67.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL221216P00070000 | 2022-01-18 3:42PM EST | 70.00 | 13.47 | 14.00 | 16.00 | 0.00 | - | 61 | 1 | 31.63% |
| DELL221216P00072500 | 2021-08-25 4:33PM EST | 72.50 | 2.13 | 2.32 | 3.05 | 0.00 | - | 17 | 3 | 0.00% |
| DELL221216P00075000 | 2021-11-19 12:52PM EST | 75.00 | 21.20 | 20.55 | 22.45 | 0.00 | - | 1 | 1 | 44.55% |
| DELL221216P00077500 | 2021-10-20 11:01AM EST | 77.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00080000 | 2021-10-25 10:36AM EST | 80.00 | 2.90 | 23.10 | 27.15 | 0.00 | - | 1 | 0 | 47.60% |
| DELL221216P00082500 | 2021-10-22 11:16AM EST | 82.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL221216P00085000 | 2021-11-01 9:58AM EST | 85.00 | 2.56 | 27.65 | 31.85 | 0.00 | - | 3 | 0 | 50.04% |
| DELL221216P00087500 | 2021-08-25 4:33PM EST | 87.50 | 8.60 | 6.15 | 6.75 | 0.00 | - | 2 | 1 | 0.00% |
| DELL221216P00090000 | 2021-09-30 9:52AM EST | 90.00 | 7.15 | 5.45 | 5.90 | 0.00 | - | 2 | 32 | 0.00% |
| DELL221216P00092500 | 2021-08-24 11:32AM EST | 92.50 | 8.50 | 7.60 | 8.45 | 0.00 | - | 1 | 43 | 0.00% |
| DELL221216P00095000 | 2021-10-07 2:05PM EST | 95.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL221216P00097500 | 2021-08-16 10:47AM EST | 97.50 | 11.30 | 10.00 | 11.65 | 0.00 | - | 44 | 0 | 0.00% |
| DELL221216P00100000 | 2021-10-25 12:20PM EST | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00105000 | 2021-08-25 4:33PM EST | 105.00 | 17.15 | 12.70 | 14.15 | 0.00 | - | - | 12 | 0.00% |
| DELL221216P00110000 | 2021-10-08 9:05AM EST | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
