Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00030000 | 2022-01-11 12:17PM EST | 30.00 | 30.90 | 25.20 | 28.30 | 0.00 | - | 1 | 18 | 49.51% |
| DELL240119C00032500 | 2021-12-20 9:47AM EST | 32.50 | 20.30 | 26.75 | 27.75 | 0.00 | - | 4 | 10 | 53.35% |
| DELL240119C00035000 | 2022-01-04 9:31AM EST | 35.00 | 23.50 | 20.60 | 22.95 | 0.00 | - | 1 | 12 | 38.04% |
| DELL240119C00037500 | 2022-01-11 11:28AM EST | 37.50 | 24.18 | 17.80 | 20.75 | 0.00 | - | 2 | 4 | 35.62% |
| DELL240119C00040000 | 2022-01-19 11:09AM EST | 40.00 | 21.26 | 16.90 | 20.15 | 0.00 | - | 2 | 30 | 40.78% |
| DELL240119C00042500 | 2022-01-13 11:21AM EST | 42.50 | 20.35 | 15.80 | 17.50 | 0.00 | - | 1 | 6 | 35.74% |
| DELL240119C00045000 | 2022-01-24 10:49AM EST | 45.00 | 13.75 | 13.15 | 16.40 | 0.00 | - | 4 | 19 | 37.20% |
| DELL240119C00047500 | 2022-01-19 10:29AM EST | 47.50 | 16.00 | 12.00 | 14.65 | 0.00 | - | 2 | 2 | 35.64% |
| DELL240119C00050000 | 2022-01-21 1:21PM EST | 50.00 | 12.00 | 10.15 | 12.25 | 0.00 | - | 20 | 45 | 31.57% |
| DELL240119C00052500 | 2022-01-25 10:56AM EST | 52.50 | 10.14 | 9.95 | 11.40 | +0.64 | +6.74% | 2 | 14 | 32.78% |
| DELL240119C00055000 | 2022-01-25 9:58AM EST | 55.00 | 8.20 | 8.20 | 11.15 | -0.10 | -1.20% | 12 | 765 | 35.55% |
| DELL240119C00057500 | 2022-01-14 2:15PM EST | 57.50 | 9.75 | 7.45 | 10.30 | 0.00 | - | 2 | 238 | 35.96% |
| DELL240119C00060000 | 2022-01-25 9:59AM EST | 60.00 | 6.25 | 6.20 | 7.70 | -0.15 | -2.34% | 20 | 67 | 30.47% |
| DELL240119C00062500 | 2022-01-18 12:00PM EST | 62.50 | 8.90 | 5.70 | 6.80 | 0.00 | - | 1 | 23 | 30.21% |
| DELL240119C00065000 | 2022-01-18 11:59AM EST | 65.00 | 8.00 | 4.40 | 6.00 | 0.00 | - | 1 | 11 | 30.01% |
| DELL240119C00067500 | 2022-01-18 12:25AM EST | 67.50 | 7.00 | 2.59 | 5.35 | 0.00 | - | - | 1 | 30.03% |
| DELL240119C00070000 | 2022-01-24 3:32PM EST | 70.00 | 3.95 | 2.80 | 5.65 | 0.00 | - | 1 | 38 | 33.02% |
| DELL240119C00075000 | 2022-01-21 3:29PM EST | 75.00 | 3.00 | 0.81 | 3.45 | 0.00 | - | 1 | 2 | 28.88% |
| DELL240119C00080000 | 2022-01-10 11:18AM EST | 80.00 | 3.50 | 1.02 | 2.85 | 0.00 | - | 70 | 79 | 29.55% |
| DELL240119C00085000 | 2022-01-19 11:12AM EST | 85.00 | 2.00 | 0.62 | 2.37 | 0.00 | - | 2 | 42 | 30.14% |
| DELL240119C00095000 | 2021-10-15 2:53PM EST | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL240119C00100000 | 2021-11-01 11:43AM EST | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL240119C00105000 | 2021-10-25 10:13AM EST | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00110000 | 2021-11-01 1:51PM EST | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DELL240119C00115000 | 2021-10-20 10:11AM EST | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00120000 | 2021-10-18 12:51PM EST | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL240119C00125000 | 2021-10-29 9:58AM EST | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00130000 | 2021-10-18 12:51PM EST | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240119C00140000 | 2021-10-19 12:38PM EST | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240119C00145000 | 2021-10-06 12:03PM EST | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00150000 | 2021-10-29 2:31PM EST | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00165000 | 2021-10-25 12:17PM EST | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00030000 | 2021-12-09 12:53PM EST | 30.00 | 1.40 | 0.58 | 2.23 | 0.00 | - | 22 | 13 | 45.11% |
| DELL240119P00032500 | 2021-12-14 12:54PM EST | 32.50 | 1.90 | 0.87 | 1.68 | 0.00 | - | 2 | 2 | 36.69% |
| DELL240119P00035000 | 2021-12-30 3:14PM EST | 35.00 | 2.00 | 1.85 | 2.53 | 0.00 | - | - | 1 | 38.20% |
| DELL240119P00040000 | 2022-01-11 2:23PM EST | 40.00 | 2.65 | 2.90 | 3.95 | 0.00 | - | 10 | 14 | 37.27% |
| DELL240119P00042500 | 2022-01-18 12:25AM EST | 42.50 | 3.10 | 2.38 | 5.45 | 0.00 | - | - | 2 | 39.61% |
| DELL240119P00045000 | 2022-01-24 10:02AM EST | 45.00 | 5.30 | 4.10 | 5.65 | 0.00 | - | 10 | 15 | 36.00% |
| DELL240119P00047500 | 2021-12-22 2:42PM EST | 47.50 | 5.90 | 5.30 | 6.10 | 0.00 | - | 3 | 6 | 33.39% |
| DELL240119P00055000 | 2022-01-20 9:30AM EST | 55.00 | 7.90 | 8.75 | 10.10 | 0.00 | - | - | 8 | 33.56% |
| DELL240119P00057500 | 2021-11-12 11:00AM EST | 57.50 | 10.90 | 9.60 | 11.70 | 0.00 | - | 1 | 1 | 33.85% |
| DELL240119P00060000 | 2022-01-11 3:15PM EST | 60.00 | 9.30 | 9.90 | 12.90 | 0.00 | - | 1 | 6 | 32.56% |
| DELL240119P00067500 | 2021-12-22 2:42PM EST | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 31.04% |
| DELL240119P00070000 | 2022-01-18 12:25AM EST | 70.00 | 15.85 | 16.70 | 20.20 | 0.00 | - | - | 1 | 33.03% |
| DELL240119P00075000 | 2021-12-07 3:21PM EST | 75.00 | 20.64 | 19.05 | 23.40 | 0.00 | - | 4 | 2 | 30.37% |
| DELL240119P00085000 | 2022-01-18 12:10AM EST | 85.00 | 27.18 | 30.00 | 31.85 | 0.00 | - | 1 | 0 | 29.87% |
| DELL240119P00090000 | 2021-09-19 11:01PM EST | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 12:07PM EST | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
