Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715C00025000 | 2022-06-16 10:13AM EDT | 25.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220715C00030000 | 2022-05-27 3:37PM EDT | 30.00 | 19.63 | 19.95 | 21.10 | 0.00 | - | 3 | 1 | 144.73% |
| DELL220715C00035000 | 2022-06-14 1:10PM EDT | 35.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DELL220715C00037500 | 2022-05-31 3:11PM EDT | 37.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220715C00040000 | 2022-06-21 2:35PM EDT | 40.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL220715C00042500 | 2022-06-23 10:53AM EDT | 42.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220715C00045000 | 2022-06-27 12:14PM EDT | 45.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL220715C00047500 | 2022-06-27 3:49PM EDT | 47.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL220715C00050000 | 2022-06-27 3:29PM EDT | 50.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL220715C00052500 | 2022-06-27 3:29PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| DELL220715C00055000 | 2022-06-27 3:19PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL220715C00057500 | 2022-06-27 10:23AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL220715C00060000 | 2022-06-27 10:10AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220715C00062500 | 2022-06-08 9:30AM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DELL220715C00065000 | 2022-06-27 11:57AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL220715C00067500 | 2022-05-31 12:29PM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220715C00070000 | 2022-06-17 9:33AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DELL220715C00075000 | 2022-02-25 11:45AM EDT | 75.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 17 | 27 | 101.17% |
| DELL220715C00080000 | 2022-01-11 11:22AM EDT | 80.00 | 0.42 | 0.31 | 0.46 | 0.00 | - | 10 | 12 | 128.32% |
| DELL220715C00085000 | 2022-06-01 1:59PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715P00025000 | 2022-05-25 2:18PM EDT | 25.00 | 0.33 | 0.00 | 2.12 | 0.00 | - | - | 4 | 257.42% |
| DELL220715P00030000 | 2022-06-24 11:34AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL220715P00032500 | 2022-06-21 10:34AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DELL220715P00035000 | 2022-06-24 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL220715P00037500 | 2022-06-22 9:33AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL220715P00040000 | 2022-06-27 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL220715P00042500 | 2022-06-27 9:45AM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL220715P00045000 | 2022-06-27 3:46PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL220715P00047500 | 2022-06-27 3:52PM EDT | 47.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DELL220715P00050000 | 2022-06-27 3:52PM EDT | 50.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| DELL220715P00052500 | 2022-06-27 3:35PM EDT | 52.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL220715P00055000 | 2022-06-24 3:41PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220715P00057500 | 2022-06-27 9:32AM EDT | 57.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220715P00060000 | 2022-05-19 10:17AM EDT | 60.00 | 18.37 | 11.80 | 14.00 | 0.00 | - | 1 | 0 | 143.46% |
| DELL220715P00062500 | 2022-05-17 1:28PM EDT | 62.50 | 15.90 | 16.35 | 17.00 | 0.00 | - | 1 | 0 | 188.04% |
| DELL220715P00065000 | 2022-04-18 12:03AM EDT | 65.00 | 17.75 | 16.70 | 20.30 | 0.00 | - | - | 11 | 184.86% |
| DELL220715P00067500 | 2022-02-15 1:49PM EDT | 67.50 | 9.50 | 17.40 | 18.55 | 0.00 | - | 5 | 18 | 107.32% |
| DELL220715P00070000 | 2022-05-27 12:02PM EDT | 70.00 | 20.00 | 18.80 | 20.10 | 0.00 | - | 2 | 43 | 96.97% |
| DELL220715P00075000 | 2022-01-27 11:30AM EDT | 75.00 | 19.35 | 22.95 | 24.20 | 0.00 | - | 5 | 13 | 0.00% |
| DELL220715P00085000 | 2021-11-24 3:37PM EDT | 85.00 | 28.10 | 28.80 | 31.15 | 0.00 | - | - | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
