Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.54+1.56 (+1.38%)
At close: 4:00PM EDT
114.50 -0.04 (-0.03%)
After hours: 07:56PM EDT
After hours: 07:56PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211119C00060000 | 2021-10-18 2:26AM EDT | 60.00 | 47.20 | 53.40 | 56.10 | 0.00 | - | - | 1 | 117.58% |
| DELL211119C00070000 | 2021-10-20 1:30PM EDT | 70.00 | 41.20 | 43.40 | 46.10 | 0.00 | - | 5 | 6 | 92.19% |
| DELL211119C00075000 | 2021-10-18 12:18PM EDT | 75.00 | 36.25 | 37.70 | 41.35 | 0.00 | - | 1 | 18 | 129.59% |
| DELL211119C00085000 | 2021-10-14 1:47PM EDT | 85.00 | 21.39 | 27.95 | 30.80 | 0.00 | - | 1 | 4 | 89.26% |
| DELL211119C00090000 | 2021-10-18 9:45AM EDT | 90.00 | 19.00 | 23.40 | 25.95 | 0.00 | - | 3 | 36 | 78.71% |
| DELL211119C00092500 | 2021-10-22 3:50PM EDT | 92.50 | 22.03 | 21.05 | 23.35 | +9.95 | +82.37% | 10 | 20 | 70.46% |
| DELL211119C00095000 | 2021-10-21 3:30PM EDT | 95.00 | 18.25 | 18.55 | 21.15 | +0.10 | +0.55% | 2 | 39 | 68.60% |
| DELL211119C00097500 | 2021-10-22 2:10PM EDT | 97.50 | 17.75 | 15.85 | 19.00 | +2.25 | +14.52% | 1 | 92 | 66.65% |
| DELL211119C00100000 | 2021-10-22 3:12PM EDT | 100.00 | 14.55 | 14.70 | 15.45 | +1.05 | +7.78% | 26 | 1,432 | 45.44% |
| DELL211119C00105000 | 2021-10-22 3:54PM EDT | 105.00 | 10.03 | 10.00 | 10.25 | +1.28 | +14.63% | 1,100 | 13,694 | 30.76% |
| DELL211119C00110000 | 2021-10-22 3:56PM EDT | 110.00 | 5.83 | 5.85 | 6.30 | +1.03 | +21.46% | 1,188 | 6,646 | 29.41% |
| DELL211119C00115000 | 2021-10-22 3:53PM EDT | 115.00 | 2.74 | 2.57 | 2.80 | +0.73 | +36.32% | 2,077 | 10,025 | 24.29% |
| DELL211119C00120000 | 2021-10-22 3:59PM EDT | 120.00 | 1.00 | 0.95 | 1.04 | +0.45 | +81.82% | 832 | 7,309 | 23.71% |
| DELL211119C00125000 | 2021-10-22 3:40PM EDT | 125.00 | 0.40 | 0.25 | 0.35 | +0.28 | +233.33% | 341 | 19 | 24.41% |
| DELL211119C00130000 | 2021-10-20 10:48AM EDT | 130.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 34.13% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211119P00075000 | 2021-10-22 11:52AM EDT | 75.00 | 0.07 | 0.00 | 0.20 | +0.06 | +600.00% | 10 | 35 | 72.27% |
| DELL211119P00080000 | 2021-10-11 10:55AM EDT | 80.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 100 | 138 | 64.45% |
| DELL211119P00085000 | 2021-10-22 3:57PM EDT | 85.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 4 | 536 | 50.78% |
| DELL211119P00090000 | 2021-10-22 2:51PM EDT | 90.00 | 0.14 | 0.09 | 0.15 | -0.01 | -6.67% | 3 | 479 | 47.07% |
| DELL211119P00092500 | 2021-10-22 10:59AM EDT | 92.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 7 | 246 | 44.78% |
| DELL211119P00095000 | 2021-10-22 3:50PM EDT | 95.00 | 0.13 | 0.13 | 0.25 | -0.09 | -40.91% | 98 | 3,266 | 41.90% |
| DELL211119P00097500 | 2021-10-21 3:34PM EDT | 97.50 | 0.22 | 0.11 | 0.25 | 0.00 | - | 36 | 1,197 | 37.11% |
| DELL211119P00100000 | 2021-10-22 3:48PM EDT | 100.00 | 0.35 | 0.23 | 0.35 | +0.03 | +9.38% | 46 | 1,965 | 34.96% |
| DELL211119P00105000 | 2021-10-22 3:58PM EDT | 105.00 | 0.59 | 0.51 | 0.64 | -0.15 | -20.27% | 72 | 1,328 | 29.76% |
| DELL211119P00110000 | 2021-10-22 3:58PM EDT | 110.00 | 1.38 | 1.31 | 1.44 | -0.40 | -22.47% | 376 | 2,676 | 26.39% |
| DELL211119P00115000 | 2021-10-22 3:04PM EDT | 115.00 | 3.20 | 2.76 | 3.50 | -0.80 | -20.00% | 207 | 655 | 26.22% |
© 2021 Verizon Media. All rights reserved.
