Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00025000 | 2022-06-17 9:54AM EDT | 25.00 | 22.90 | 25.15 | 26.15 | 0.00 | - | 1 | 8 | 43.51% |
| DELL240119C00027500 | 2022-02-14 11:44AM EDT | 27.50 | 31.15 | 23.90 | 26.10 | 0.00 | - | 1 | 0 | 51.95% |
| DELL240119C00030000 | 2022-06-21 10:05AM EDT | 30.00 | 20.20 | 20.90 | 21.90 | 0.00 | - | 1 | 25 | 41.24% |
| DELL240119C00032500 | 2022-06-01 9:39AM EDT | 32.50 | 20.00 | 19.00 | 19.90 | 0.00 | - | 1 | 10 | 40.23% |
| DELL240119C00035000 | 2022-06-09 1:49PM EDT | 35.00 | 18.06 | 16.70 | 17.60 | 0.00 | - | 1 | 19 | 36.73% |
| DELL240119C00037500 | 2022-06-22 11:12AM EDT | 37.50 | 14.60 | 15.20 | 16.40 | 0.00 | - | 2 | 9 | 39.64% |
| DELL240119C00040000 | 2022-05-31 10:05AM EDT | 40.00 | 12.50 | 13.60 | 14.50 | 0.00 | - | 25 | 213 | 37.70% |
| DELL240119C00042500 | 2022-06-21 1:57PM EDT | 42.50 | 11.55 | 11.80 | 12.80 | 0.00 | - | 3 | 485 | 36.41% |
| DELL240119C00045000 | 2022-06-22 11:42AM EDT | 45.00 | 10.00 | 10.55 | 11.50 | 0.00 | - | 1 | 433 | 36.52% |
| DELL240119C00047500 | 2022-06-09 1:49PM EDT | 47.50 | 10.03 | 8.75 | 10.35 | 0.00 | - | 2 | 803 | 36.74% |
| DELL240119C00050000 | 2022-06-24 3:04PM EDT | 50.00 | 8.10 | 7.60 | 8.40 | +0.60 | +8.00% | 3 | 391 | 33.22% |
| DELL240119C00052500 | 2022-06-07 11:01AM EDT | 52.50 | 7.50 | 6.70 | 7.30 | 0.00 | - | 1 | 39 | 32.81% |
| DELL240119C00055000 | 2022-06-23 2:27PM EDT | 55.00 | 5.20 | 5.75 | 6.50 | 0.00 | - | 1 | 759 | 33.17% |
| DELL240119C00057500 | 2022-06-24 11:29AM EDT | 57.50 | 5.28 | 4.80 | 5.95 | +1.68 | +46.67% | 8 | 344 | 34.14% |
| DELL240119C00060000 | 2022-06-23 3:37PM EDT | 60.00 | 3.90 | 4.10 | 4.80 | 0.00 | - | 1 | 327 | 32.32% |
| DELL240119C00062500 | 2022-06-22 3:50PM EDT | 62.50 | 3.20 | 3.35 | 4.55 | 0.00 | - | 17 | 154 | 33.84% |
| DELL240119C00065000 | 2022-06-22 1:57PM EDT | 65.00 | 2.79 | 2.91 | 3.55 | 0.00 | - | 2 | 199 | 31.89% |
| DELL240119C00067500 | 2022-05-27 2:13PM EDT | 67.50 | 2.04 | 1.83 | 3.45 | 0.00 | - | 1 | 2 | 33.55% |
| DELL240119C00070000 | 2022-05-25 10:29AM EDT | 70.00 | 1.09 | 2.10 | 2.72 | 0.00 | - | 10 | 681 | 32.09% |
| DELL240119C00075000 | 2022-05-20 3:55PM EDT | 75.00 | 0.70 | 0.76 | 1.44 | 0.00 | - | 25 | 18 | 28.55% |
| DELL240119C00080000 | 2022-06-24 2:06PM EDT | 80.00 | 1.15 | 0.65 | 1.38 | +0.20 | +21.05% | 1 | 773 | 31.02% |
| DELL240119C00085000 | 2022-05-27 9:45AM EDT | 85.00 | 0.82 | 0.36 | 1.00 | 0.00 | - | 2 | 40 | 30.84% |
| DELL240119C00090000 | 2022-05-02 9:51AM EDT | 90.00 | 0.45 | 0.40 | 0.79 | 0.00 | - | 1 | 56 | 31.30% |
| DELL240119C00095000 | 2021-10-15 3:53PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00100000 | 2021-11-01 12:43PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00110000 | 2021-11-01 2:51PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240119C00165000 | 2021-10-25 1:17PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00022500 | 2022-05-27 11:28AM EDT | 22.50 | 0.68 | 0.17 | 0.89 | 0.00 | - | 20 | 22 | 48.93% |
| DELL240119P00025000 | 2022-05-02 12:44PM EDT | 25.00 | 0.87 | 0.57 | 1.11 | 0.00 | - | 1 | 15 | 46.22% |
| DELL240119P00027500 | 2022-05-23 11:29AM EDT | 27.50 | 1.97 | 0.80 | 1.45 | 0.00 | - | 2 | 3 | 44.58% |
| DELL240119P00030000 | 2022-06-03 11:53AM EDT | 30.00 | 0.96 | 1.08 | 1.65 | 0.00 | - | 10 | 33 | 41.28% |
| DELL240119P00032500 | 2022-02-28 10:38AM EDT | 32.50 | 1.86 | 1.06 | 2.14 | 0.00 | - | 1 | 5 | 40.20% |
| DELL240119P00035000 | 2022-06-01 11:27AM EDT | 35.00 | 2.40 | 1.82 | 2.71 | 0.00 | - | 2 | 8 | 39.12% |
| DELL240119P00037500 | 2022-06-24 9:56AM EDT | 37.50 | 2.89 | 2.34 | 3.20 | -0.21 | -6.77% | 170 | 1,344 | 37.11% |
| DELL240119P00040000 | 2022-06-21 10:06AM EDT | 40.00 | 3.80 | 3.25 | 3.70 | 0.00 | - | 1 | 217 | 34.88% |
| DELL240119P00042500 | 2022-06-24 11:29AM EDT | 42.50 | 4.28 | 3.75 | 4.75 | -0.32 | -6.96% | 8 | 17 | 35.02% |
| DELL240119P00045000 | 2022-06-22 2:11PM EDT | 45.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 33 | 163 | 32.78% |
| DELL240119P00047500 | 2022-06-24 11:26AM EDT | 47.50 | 6.30 | 5.60 | 6.35 | -0.50 | -7.35% | 5 | 1,214 | 31.50% |
| DELL240119P00050000 | 2022-06-24 11:33AM EDT | 50.00 | 7.20 | 7.10 | 7.60 | -0.80 | -10.00% | 1 | 505 | 31.02% |
| DELL240119P00052500 | 2022-06-22 1:45PM EDT | 52.50 | 9.40 | 7.95 | 8.95 | 0.00 | - | 136 | 459 | 30.45% |
| DELL240119P00055000 | 2022-06-09 12:26PM EDT | 55.00 | 9.95 | 9.15 | 10.85 | 0.00 | - | 19 | 415 | 31.62% |
| DELL240119P00057500 | 2022-06-10 10:13AM EDT | 57.50 | 12.25 | 11.35 | 12.15 | 0.00 | - | 1 | 206 | 29.96% |
| DELL240119P00060000 | 2022-05-27 12:50PM EDT | 60.00 | 14.20 | 12.65 | 13.80 | 0.00 | - | 3 | 9 | 29.27% |
| DELL240119P00065000 | 2022-06-17 10:14AM EDT | 65.00 | 19.75 | 16.45 | 17.65 | 0.00 | - | 1 | 1 | 29.02% |
| DELL240119P00067500 | 2021-12-22 3:42PM EDT | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 16.92% |
| DELL240119P00070000 | 2022-05-25 10:06AM EDT | 70.00 | 28.65 | 20.35 | 21.40 | 0.00 | - | 10 | 11 | 26.64% |
| DELL240119P00075000 | 2022-05-25 10:06AM EDT | 75.00 | 33.35 | 24.65 | 25.95 | 0.00 | - | 10 | 11 | 27.10% |
| DELL240119P00085000 | 2022-01-18 1:10AM EDT | 85.00 | 27.18 | 30.00 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119P00090000 | 2021-09-20 12:01AM EDT | 90.00 | 12.88 | 8.10 | 10.35 | 0.00 | - | - | 3 | 0.00% |
| DELL240119P00097500 | 2021-10-21 1:07PM EDT | 97.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
