Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119C00022500 | 2022-09-01 9:11AM EST | 22.50 | 15.80 | 12.75 | 13.05 | 0.00 | - | 10 | 11 | 0.00% |
| DELL240119C00025000 | 2022-06-17 8:54AM EST | 25.00 | 22.90 | 18.40 | 19.15 | 0.00 | - | 1 | 8 | 53.25% |
| DELL240119C00027500 | 2023-01-23 2:52PM EST | 27.50 | 14.51 | 15.50 | 16.35 | 0.00 | - | 11 | 11 | 46.83% |
| DELL240119C00030000 | 2023-02-01 3:25PM EST | 30.00 | 12.90 | 13.60 | 14.25 | 0.00 | - | 4 | 125 | 44.12% |
| DELL240119C00032500 | 2023-02-02 10:30AM EST | 32.50 | 11.75 | 11.60 | 12.10 | +1.78 | +17.85% | 4 | 332 | 40.41% |
| DELL240119C00035000 | 2023-01-24 9:30AM EST | 35.00 | 8.96 | 9.85 | 10.30 | 0.00 | - | 6 | 32 | 39.01% |
| DELL240119C00037500 | 2023-01-11 3:59PM EST | 37.50 | 7.60 | 8.15 | 8.45 | 0.00 | - | 3 | 46 | 36.38% |
| DELL240119C00040000 | 2023-01-26 2:53PM EST | 40.00 | 5.70 | 6.60 | 7.05 | 0.00 | - | 20 | 299 | 35.90% |
| DELL240119C00042500 | 2023-02-01 11:22AM EST | 42.50 | 5.20 | 5.25 | 5.95 | +0.70 | +15.56% | 2 | 639 | 36.24% |
| DELL240119C00045000 | 2023-02-02 10:07AM EST | 45.00 | 3.95 | 4.00 | 4.55 | +0.65 | +19.70% | 4 | 954 | 33.77% |
| DELL240119C00047500 | 2023-02-01 1:41PM EST | 47.50 | 2.62 | 3.05 | 3.35 | 0.00 | - | 20 | 846 | 31.54% |
| DELL240119C00050000 | 2023-02-02 11:48AM EST | 50.00 | 2.50 | 2.26 | 2.88 | +0.50 | +25.00% | 3 | 804 | 32.92% |
| DELL240119C00052500 | 2023-01-09 10:10AM EST | 52.50 | 2.65 | 1.47 | 2.25 | 0.00 | - | 1 | 77 | 32.51% |
| DELL240119C00055000 | 2023-02-01 2:47PM EST | 55.00 | 1.06 | 1.19 | 1.71 | 0.00 | - | 1 | 810 | 31.90% |
| DELL240119C00057500 | 2023-02-02 10:39AM EST | 57.50 | 0.90 | 0.83 | 1.18 | +0.32 | +55.17% | 2 | 348 | 30.47% |
| DELL240119C00060000 | 2023-01-27 11:31AM EST | 60.00 | 0.42 | 0.56 | 0.96 | 0.00 | - | 2 | 317 | 30.96% |
| DELL240119C00062500 | 2023-01-20 10:27AM EST | 62.50 | 0.43 | 0.41 | 0.72 | 0.00 | - | 2 | 159 | 30.70% |
| DELL240119C00065000 | 2023-01-31 12:29PM EST | 65.00 | 0.27 | 0.28 | 0.50 | 0.00 | - | 2 | 206 | 29.96% |
| DELL240119C00067500 | 2023-02-01 10:42AM EST | 67.50 | 0.24 | 0.13 | 0.39 | 0.00 | - | 2 | 18 | 30.13% |
| DELL240119C00070000 | 2023-02-02 10:59AM EST | 70.00 | 0.18 | 0.10 | 0.26 | -0.01 | -5.26% | 2 | 711 | 29.40% |
| DELL240119C00075000 | 2023-02-02 12:52PM EST | 75.00 | 0.13 | 0.05 | 0.14 | +0.03 | +30.00% | 2 | 37 | 29.20% |
| DELL240119C00080000 | 2023-01-19 11:56AM EST | 80.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 785 | 31.45% |
| DELL240119C00085000 | 2022-12-15 3:48PM EST | 85.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 26 | 83 | 33.89% |
| DELL240119C00090000 | 2023-02-02 9:57AM EST | 90.00 | 0.09 | 0.01 | 0.11 | -0.01 | -10.00% | 20 | 68 | 35.25% |
| DELL240119C00095000 | 2021-10-15 2:53PM EST | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240119C00100000 | 2021-11-01 11:43AM EST | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 10:13AM EST | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 1:51PM EST | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 10:11AM EST | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 12:51PM EST | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 9:58AM EST | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 12:51PM EST | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 12:38PM EST | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 12:03PM EST | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 2:31PM EST | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00165000 | 2021-10-25 12:17PM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00017500 | 2023-02-01 3:43PM EST | 17.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 20 | 54.98% |
| DELL240119P00020000 | 2023-02-01 3:44PM EST | 20.00 | 0.30 | 0.09 | 0.42 | 0.00 | - | 2 | 4 | 51.17% |
| DELL240119P00022500 | 2023-01-18 9:39AM EST | 22.50 | 0.69 | 0.21 | 0.55 | 0.00 | - | 2 | 57 | 47.22% |
| DELL240119P00025000 | 2023-01-18 9:45AM EST | 25.00 | 0.95 | 0.37 | 0.70 | 0.00 | - | 2 | 41 | 43.38% |
| DELL240119P00027500 | 2023-01-30 12:50PM EST | 27.50 | 1.00 | 0.55 | 1.08 | 0.00 | - | 1 | 10 | 42.46% |
| DELL240119P00030000 | 2023-01-05 3:56PM EST | 30.00 | 1.91 | 0.90 | 1.20 | 0.00 | - | 1 | 580 | 37.43% |
| DELL240119P00032500 | 2023-01-23 2:55PM EST | 32.50 | 1.90 | 1.38 | 1.77 | 0.00 | - | 5 | 756 | 36.74% |
| DELL240119P00035000 | 2023-02-01 2:31PM EST | 35.00 | 2.50 | 2.01 | 2.50 | 0.00 | - | 3 | 332 | 36.11% |
| DELL240119P00037500 | 2022-12-29 2:45PM EST | 37.50 | 4.50 | 3.20 | 3.55 | 0.00 | - | 34 | 872 | 36.55% |
| DELL240119P00040000 | 2023-02-01 2:38PM EST | 40.00 | 4.23 | 3.55 | 3.75 | 0.00 | - | 22 | 1,889 | 30.30% |
| DELL240119P00042500 | 2023-01-25 12:42PM EST | 42.50 | 5.73 | 4.30 | 4.85 | 0.00 | - | 48 | 447 | 29.07% |
| DELL240119P00045000 | 2023-01-26 2:53PM EST | 45.00 | 6.83 | 5.60 | 6.10 | 0.00 | - | 20 | 320 | 27.58% |
| DELL240119P00047500 | 2022-12-21 3:27PM EST | 47.50 | 10.44 | 8.90 | 9.30 | 0.00 | - | 6 | 1,230 | 36.89% |
| DELL240119P00050000 | 2023-01-23 2:55PM EST | 50.00 | 10.26 | 8.85 | 9.45 | 0.00 | - | 125 | 504 | 26.28% |
| DELL240119P00052500 | 2022-11-14 11:01AM EST | 52.50 | 12.43 | 11.75 | 12.05 | 0.00 | - | 1 | 460 | 30.59% |
| DELL240119P00055000 | 2023-01-19 12:51PM EST | 55.00 | 16.20 | 12.35 | 13.25 | 0.00 | - | 2 | 405 | 23.02% |
| DELL240119P00057500 | 2022-06-10 9:13AM EST | 57.50 | 12.25 | 16.00 | 16.75 | 0.00 | - | 1 | 206 | 34.57% |
| DELL240119P00060000 | 2022-08-29 8:36AM EST | 60.00 | 19.00 | 25.45 | 26.00 | 0.00 | - | 1 | 10 | 79.43% |
| DELL240119P00065000 | 2023-01-05 1:09PM EST | 65.00 | 24.40 | 22.30 | 22.85 | 0.00 | - | 1 | 0 | 26.32% |
| DELL240119P00067500 | 2021-12-22 2:42PM EST | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 12:42PM EST | 70.00 | 26.51 | 28.40 | 29.20 | 0.00 | - | 10 | 0 | 46.01% |
| DELL240119P00075000 | 2023-01-09 3:26PM EST | 75.00 | 32.75 | 32.35 | 32.95 | 0.00 | - | 109 | 0 | 34.84% |
| DELL240119P00085000 | 2023-01-06 11:54AM EST | 85.00 | 43.10 | 42.15 | 43.05 | 0.00 | - | 29 | 0 | 42.33% |
| 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% |
© 2023 Yahoo. All rights reserved.
