Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 10:11AM EDT | 22.50 | 15.80 | 12.70 | 13.15 | 0.00 | - | 10 | 11 | 42.87% |
| DELL240119C00025000 | 2022-06-17 9:54AM EDT | 25.00 | 22.90 | 18.40 | 19.15 | 0.00 | - | 1 | 8 | 108.90% |
| DELL240119C00027500 | 2022-09-01 12:55PM EDT | 27.50 | 11.90 | 9.35 | 9.75 | 0.00 | - | 1 | 4 | 41.79% |
| DELL240119C00030000 | 2022-09-28 2:16PM EDT | 30.00 | 8.45 | 7.80 | 8.10 | 0.00 | - | 6 | 110 | 39.76% |
| DELL240119C00032500 | 2022-09-27 12:21PM EDT | 32.50 | 6.92 | 6.50 | 6.75 | 0.00 | - | 1 | 18 | 38.89% |
| DELL240119C00035000 | 2022-09-28 1:05PM EDT | 35.00 | 5.84 | 5.35 | 5.55 | 0.00 | - | 1 | 77 | 37.98% |
| DELL240119C00037500 | 2022-09-28 1:05PM EDT | 37.50 | 4.74 | 4.25 | 4.55 | 0.00 | - | 1 | 40 | 37.38% |
| DELL240119C00040000 | 2022-09-29 3:39PM EDT | 40.00 | 3.60 | 3.40 | 3.70 | -0.25 | -6.49% | 2 | 240 | 36.84% |
| DELL240119C00042500 | 2022-09-28 1:22PM EDT | 42.50 | 3.00 | 2.77 | 3.05 | 0.00 | - | 25 | 494 | 36.77% |
| DELL240119C00045000 | 2022-09-21 11:34AM EDT | 45.00 | 3.35 | 2.06 | 2.54 | 0.00 | - | 2 | 1,173 | 36.94% |
| DELL240119C00047500 | 2022-09-23 9:36AM EDT | 47.50 | 1.79 | 1.72 | 1.94 | -0.46 | -20.44% | 26 | 818 | 35.74% |
| DELL240119C00050000 | 2022-09-22 3:14PM EDT | 50.00 | 1.92 | 1.27 | 1.59 | 0.00 | - | 2 | 629 | 35.79% |
| DELL240119C00052500 | 2022-09-29 1:45PM EDT | 52.50 | 1.10 | 1.04 | 1.39 | -0.13 | -10.57% | 15 | 77 | 36.61% |
| DELL240119C00055000 | 2022-09-29 10:32AM EDT | 55.00 | 0.90 | 0.72 | 1.11 | -0.30 | -25.00% | 2 | 814 | 36.28% |
| DELL240119C00057500 | 2022-09-29 11:00AM EDT | 57.50 | 0.70 | 0.53 | 0.90 | -0.20 | -22.22% | 2 | 329 | 36.16% |
| DELL240119C00060000 | 2022-09-29 1:45PM EDT | 60.00 | 0.55 | 0.41 | 0.73 | -0.05 | -8.33% | 2 | 327 | 36.06% |
| DELL240119C00062500 | 2022-09-23 11:51AM EDT | 62.50 | 0.50 | 0.40 | 0.62 | 0.00 | - | 2 | 158 | 36.38% |
| DELL240119C00065000 | 2022-09-23 11:51AM EDT | 65.00 | 0.40 | 0.26 | 0.51 | 0.00 | - | 2 | 209 | 36.38% |
| DELL240119C00067500 | 2022-09-22 9:32AM EDT | 67.50 | 0.40 | 0.16 | 0.44 | 0.00 | - | 2 | 9 | 36.72% |
| DELL240119C00070000 | 2022-09-22 9:38AM EDT | 70.00 | 0.37 | 0.20 | 0.37 | 0.00 | - | 1 | 700 | 36.87% |
| DELL240119C00075000 | 2022-09-06 3:39PM EDT | 75.00 | 0.21 | 0.03 | 0.27 | 0.00 | - | 2 | 31 | 37.26% |
| DELL240119C00080000 | 2022-08-26 3:50PM EDT | 80.00 | 0.30 | 0.02 | 0.25 | 0.00 | - | 6 | 780 | 39.01% |
| DELL240119C00085000 | 2022-09-01 2:06PM EDT | 85.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 16 | 91 | 38.72% |
| DELL240119C00090000 | 2022-09-26 2:49PM EDT | 90.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 5 | 76 | 39.45% |
| DELL240119C00095000 | 2021-10-15 3:53PM EDT | 95.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00100000 | 2021-11-01 12:43PM EDT | 100.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00105000 | 2021-10-25 11:13AM EDT | 105.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00110000 | 2021-11-01 2:51PM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DELL240119C00115000 | 2021-10-20 11:11AM EDT | 115.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00120000 | 2021-10-18 1:51PM EDT | 120.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DELL240119C00125000 | 2021-10-29 10:58AM EDT | 125.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240119C00130000 | 2021-10-18 1:51PM EDT | 130.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00140000 | 2021-10-19 1:38PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DELL240119C00145000 | 2021-10-06 1:03PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240119C00150000 | 2021-10-29 3:31PM EDT | 150.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240119P00020000 | 2022-09-20 2:45PM EDT | 20.00 | 0.89 | 0.86 | 1.22 | 0.00 | - | - | 4 | 48.02% |
| DELL240119P00022500 | 2022-09-20 2:45PM EDT | 22.50 | 1.21 | 1.39 | 1.73 | 0.00 | - | 4 | 22 | 46.00% |
| DELL240119P00025000 | 2022-09-13 10:56AM EDT | 25.00 | 1.22 | 1.86 | 2.33 | 0.00 | - | 1 | 40 | 43.82% |
| DELL240119P00027500 | 2022-07-01 11:47AM EDT | 27.50 | 1.64 | 1.23 | 1.53 | 0.00 | - | 1 | 3 | 28.83% |
| DELL240119P00030000 | 2022-09-23 11:30AM EDT | 30.00 | 3.30 | 3.70 | 3.85 | 0.00 | - | 2 | 53 | 39.36% |
| DELL240119P00032500 | 2022-09-26 11:07AM EDT | 32.50 | 4.26 | 4.60 | 4.90 | 0.00 | - | 109 | 105 | 37.83% |
| DELL240119P00035000 | 2022-09-26 3:04PM EDT | 35.00 | 5.58 | 5.75 | 6.20 | 0.00 | - | 1 | 42 | 36.96% |
| DELL240119P00037500 | 2022-09-26 3:58PM EDT | 37.50 | 7.06 | 7.20 | 7.60 | 0.00 | - | 4 | 817 | 35.74% |
| DELL240119P00040000 | 2022-09-28 9:31AM EDT | 40.00 | 8.72 | 8.90 | 9.10 | 0.00 | - | 10 | 664 | 34.19% |
| DELL240119P00042500 | 2022-09-21 10:06AM EDT | 42.50 | 8.85 | 10.65 | 10.80 | 0.00 | - | 11 | 340 | 33.00% |
| DELL240119P00045000 | 2022-09-28 12:31PM EDT | 45.00 | 11.95 | 12.40 | 12.70 | 0.00 | - | 1 | 376 | 32.25% |
| DELL240119P00047500 | 2022-08-17 9:34AM EDT | 47.50 | 7.00 | 11.35 | 13.35 | 0.00 | - | 1 | 1,239 | 13.97% |
| DELL240119P00050000 | 2022-08-26 9:36AM EDT | 50.00 | 10.00 | 15.00 | 15.80 | 0.00 | - | 5 | 601 | 0.00% |
| DELL240119P00052500 | 2022-09-15 12:18PM EDT | 52.50 | 16.07 | 18.65 | 19.10 | 0.00 | - | 1 | 460 | 30.79% |
| DELL240119P00055000 | 2022-09-01 9:47AM EDT | 55.00 | 18.20 | 21.00 | 21.50 | 0.00 | - | 6 | 415 | 31.79% |
| DELL240119P00057500 | 2022-06-10 10:13AM EDT | 57.50 | 12.25 | 16.00 | 16.75 | 0.00 | - | 1 | 206 | 0.00% |
| DELL240119P00060000 | 2022-08-29 9:36AM EDT | 60.00 | 19.00 | 25.45 | 26.00 | 0.00 | - | 1 | 10 | 27.25% |
| DELL240119P00065000 | 2022-09-06 10:44AM EDT | 65.00 | 28.10 | 30.75 | 31.30 | 0.00 | - | 1 | 1 | 36.18% |
| DELL240119P00067500 | 2021-12-22 3:42PM EDT | 67.50 | 17.94 | 16.00 | 17.70 | 0.00 | - | - | 6 | 0.00% |
| DELL240119P00070000 | 2022-07-27 1:42PM EDT | 70.00 | 26.51 | 28.40 | 29.20 | 0.00 | - | 10 | 0 | 0.00% |
| DELL240119P00075000 | 2022-05-25 10:06AM EDT | 75.00 | 33.35 | 24.65 | 25.95 | 0.00 | - | 10 | 11 | 0.00% |
| 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.
