Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117C00017500 | 2022-12-22 3:43PM EST | 17.50 | 21.68 | 22.30 | 23.45 | 0.00 | - | - | 1 | 43.75% |
| DELL250117C00022500 | 2023-01-13 9:30AM EST | 22.50 | 18.14 | 18.50 | 19.05 | 0.00 | - | - | 1 | 39.53% |
| DELL250117C00025000 | 2023-01-12 10:05AM EST | 25.00 | 17.00 | 16.55 | 17.30 | 0.00 | - | 2 | 60 | 40.58% |
| DELL250117C00027500 | 2022-10-21 12:34PM EST | 27.50 | 12.77 | 17.00 | 17.65 | 0.00 | - | 7 | 4 | 52.19% |
| DELL250117C00030000 | 2022-12-22 9:35AM EST | 30.00 | 12.03 | 12.60 | 13.35 | 0.00 | - | 3 | 50 | 36.26% |
| DELL250117C00032500 | 2022-10-21 11:24AM EST | 32.50 | 9.90 | 13.85 | 14.50 | 0.00 | - | 1 | 22 | 50.81% |
| DELL250117C00035000 | 2022-12-20 3:22PM EST | 35.00 | 9.60 | 9.10 | 10.20 | 0.00 | - | 1 | 51 | 34.66% |
| DELL250117C00037500 | 2023-01-12 10:44AM EST | 37.50 | 9.20 | 8.25 | 9.25 | 0.00 | - | 1 | 19 | 35.97% |
| DELL250117C00040000 | 2023-01-25 10:17AM EST | 40.00 | 7.27 | 7.15 | 7.85 | 0.00 | - | 15 | 29 | 34.50% |
| DELL250117C00042500 | 2023-01-12 1:47PM EST | 42.50 | 6.95 | 6.05 | 7.05 | 0.00 | - | 2 | 28 | 35.23% |
| DELL250117C00045000 | 2023-01-25 10:15AM EST | 45.00 | 5.30 | 5.20 | 5.90 | 0.00 | - | 15 | 132 | 33.91% |
| DELL250117C00047500 | 2023-01-23 11:04AM EST | 47.50 | 5.00 | 4.25 | 4.70 | 0.00 | - | 2 | 15 | 31.90% |
| DELL250117C00050000 | 2023-01-27 9:33AM EST | 50.00 | 3.87 | 3.35 | 4.10 | -0.03 | -0.77% | 87 | 147 | 32.11% |
| DELL250117C00055000 | 2023-01-20 12:10PM EST | 55.00 | 2.70 | 2.52 | 2.82 | 0.00 | - | 2 | 21 | 30.95% |
| DELL250117C00060000 | 2023-01-27 1:01PM EST | 60.00 | 1.80 | 1.70 | 2.09 | -0.03 | -1.64% | 5 | 90 | 31.10% |
| DELL250117C00065000 | 2023-01-23 2:28PM EST | 65.00 | 1.42 | 0.94 | 1.40 | 0.00 | - | 8 | 29 | 30.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL250117P00017500 | 2023-01-27 1:41PM EST | 17.50 | 0.55 | 0.36 | 0.77 | -0.07 | -11.29% | 3 | 54 | 46.02% |
| DELL250117P00020000 | 2023-01-26 3:49PM EST | 20.00 | 0.75 | 0.66 | 0.82 | 0.00 | - | 2 | 6 | 40.41% |
| DELL250117P00022500 | 2023-01-23 9:32AM EST | 22.50 | 1.20 | 0.99 | 1.40 | 0.00 | - | 2 | 5 | 41.26% |
| DELL250117P00025000 | 2023-01-23 9:59AM EST | 25.00 | 1.60 | 1.35 | 1.64 | 0.00 | - | 2 | 19 | 37.63% |
| DELL250117P00027500 | 2022-12-08 2:26PM EST | 27.50 | 2.69 | 2.04 | 2.72 | 0.00 | - | 3 | 6 | 40.13% |
| DELL250117P00030000 | 2023-01-27 2:40PM EST | 30.00 | 2.50 | 2.45 | 2.79 | -0.50 | -16.67% | 5 | 10 | 34.72% |
| DELL250117P00032500 | 2023-01-27 9:47AM EST | 32.50 | 3.10 | 3.10 | 3.60 | -0.60 | -16.22% | 2 | 96 | 33.79% |
| DELL250117P00035000 | 2023-01-27 9:56AM EST | 35.00 | 3.95 | 3.90 | 4.55 | -0.05 | -1.25% | 1 | 110 | 32.96% |
| DELL250117P00037500 | 2023-01-20 10:25AM EST | 37.50 | 5.75 | 4.85 | 5.25 | 0.00 | - | 40 | 48 | 30.33% |
| DELL250117P00040000 | 2023-01-25 9:30AM EST | 40.00 | 6.30 | 5.95 | 6.70 | 0.00 | - | 20 | 145 | 30.70% |
| DELL250117P00042500 | 2022-11-25 9:48AM EST | 42.50 | 7.10 | 8.75 | 9.40 | 0.00 | - | 1 | 2 | 35.99% |
| DELL250117P00045000 | 2022-12-13 3:44PM EST | 45.00 | 9.05 | 9.30 | 10.75 | 0.00 | - | 1 | 6 | 34.66% |
| DELL250117P00047500 | 2022-12-09 11:25AM EST | 47.50 | 10.70 | 10.00 | 10.70 | 0.00 | - | 1 | 11 | 26.56% |
| DELL250117P00050000 | 2022-11-02 8:44AM EST | 50.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL250117P00055000 | 2023-01-10 12:42PM EST | 55.00 | 15.00 | 15.40 | 15.95 | 0.00 | - | - | 2 | 22.49% |
© 2023 Yahoo. All rights reserved.
