Mail

Australia markets open in 6 hours 27 minutes

ALL ORDS
7,664.20
-31.00(-0.40%)
AUD/USD
0.7345
-0.0052(-0.71%)
ASX 200
7,392.60
-24.80(-0.33%)
OIL
73.81
+0.19(+0.26%)
GOLD
1,812.50
-18.70(-1.02%)
BTC-AUD
55,830.21
-732.57(-1.30%)

📩 Sign up now

News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

96.62-0.17 (-0.18%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor20 August 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DELL210820C00060000	2021-07-23 3:38PM EDT	60.00	36.65	35.50	38.50	0.00	-	1	10	119.24%
DELL210820C00070000	2021-07-13 3:22PM EDT	70.00	24.46	25.60	28.35	0.00	-	2	5	84.67%
DELL210820C00075000	2021-07-23 3:44PM EDT	75.00	21.65	20.50	23.45	0.00	-	5	10	69.48%
DELL210820C00080000	2021-07-27 9:32AM EDT	80.00	15.80	15.35	18.55	0.00	-	11	15	54.00%
DELL210820C00085000	2021-07-30 3:37PM EDT	85.00	11.61	10.50	13.10	-0.39	-3.25%	1	468	64.06%
DELL210820C00087500	2021-07-27 1:22PM EDT	87.50	8.15	8.15	10.95	0.00	-	2	3	60.08%
DELL210820C00090000	2021-07-30 1:42PM EDT	90.00	6.95	6.95	7.30	+0.05	+0.72%	8	98	32.67%
DELL210820C00092500	2021-07-30 3:20PM EDT	92.50	5.04	4.10	5.00	-0.01	-0.20%	1	178	27.15%
DELL210820C00095000	2021-07-30 1:37PM EDT	95.00	3.00	2.63	3.15	-0.15	-4.76%	20	1,499	25.12%
DELL210820C00097500	2021-07-30 3:20PM EDT	97.50	1.84	1.21	1.77	+0.06	+3.37%	150	2,428	24.07%
DELL210820C00100000	2021-07-30 3:37PM EDT	100.00	0.80	0.77	0.87	-0.11	-12.09%	227	2,730	23.44%
DELL210820C00105000	2021-07-30 3:41PM EDT	105.00	0.16	0.13	0.18	-0.01	-5.88%	145	1,883	24.22%
DELL210820C00110000	2021-07-30 3:45PM EDT	110.00	0.06	0.05	0.06	-0.01	-14.29%	21	455	27.93%
DELL210820C00115000	2021-07-29 11:42AM EDT	115.00	0.06	0.00	0.10	0.00	-	10	129	38.67%
DELL210820C00120000	2021-07-09 10:46AM EDT	120.00	0.10	0.00	2.13	0.00	-	8	14	76.66%
DELL210820C00125000	2021-07-07 11:02AM EDT	125.00	0.06	0.00	2.13	0.00	-	-	2	86.38%
DELL210820C00140000	2021-06-30 3:50PM EDT	140.00	1.34	0.00	1.92	0.00	-	-	5	108.98%
DELL210820C00145000	2021-06-30 3:50PM EDT	145.00	1.56	0.00	1.85	0.00	-	-	5	115.38%

Putsfor20 August 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DELL210820P00047500	2021-07-20 2:56PM EDT	47.50	0.03	0.00	0.04	0.00	-	500	950	113.28%
DELL210820P00050000	2021-07-21 1:22PM EDT	50.00	0.05	0.00	0.07	0.00	-	-	50	111.72%
DELL210820P00055000	2021-07-19 12:00AM EDT	55.00	0.03	0.00	0.10	0.00	-	-	225	101.17%
DELL210820P00065000	2021-07-20 2:20PM EDT	65.00	0.16	0.00	2.14	0.00	-	123	123	129.59%
DELL210820P00070000	2021-07-29 2:19PM EDT	70.00	0.03	0.00	2.15	0.00	-	3	114	110.40%
DELL210820P00075000	2021-07-29 2:20PM EDT	75.00	0.08	0.01	1.90	0.00	-	1	79	88.87%
DELL210820P00080000	2021-07-30 11:34AM EDT	80.00	0.05	0.03	0.13	-0.06	-54.55%	6	1,259	44.73%
DELL210820P00085000	2021-07-30 2:28PM EDT	85.00	0.13	0.08	0.14	0.00	-	11	4,595	32.91%
DELL210820P00087500	2021-07-29 2:19PM EDT	87.50	0.20	0.13	0.30	0.00	-	158	347	32.03%
DELL210820P00090000	2021-07-30 2:57PM EDT	90.00	0.35	0.35	0.42	-0.02	-5.41%	35	2,339	27.74%
DELL210820P00092500	2021-07-30 2:20PM EDT	92.50	0.70	0.69	0.77	-0.15	-17.65%	7	4,011	25.56%
DELL210820P00095000	2021-07-30 3:56PM EDT	95.00	1.40	1.38	1.46	-0.10	-6.67%	24	1,056	24.32%
DELL210820P00097500	2021-07-30 1:16PM EDT	97.50	2.65	2.48	2.68	+0.17	+6.85%	9	121	24.41%
DELL210820P00100000	2021-07-30 2:30PM EDT	100.00	4.05	4.10	4.25	-0.15	-3.57%	57	325	23.44%
DELL210820P00105000	2021-07-30 2:32PM EDT	105.00	8.46	7.35	9.60	-1.54	-15.40%	2	2	43.87%
DELL210820P00110000	2021-07-27 10:47AM EDT	110.00	14.40	11.60	14.95	0.00	-	1	6	62.82%
DELL210820P00115000	2021-06-21 9:55AM EDT	115.00	15.27	17.90	20.25	0.00	-	-	0	58.50%
DELL210820P00120000	2021-06-30 12:26PM EDT	120.00	20.17	21.50	25.25	0.00	-	-	0	91.48%