Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220218C00045000 | 2022-01-27 10:29AM EST | 45.00 | 11.45 | 10.10 | 11.00 | +0.95 | +9.05% | 1 | 179 | 71.88% |
| DELL220218C00047500 | 2022-01-25 9:58AM EST | 47.50 | 6.60 | 7.60 | 8.95 | 0.00 | - | 11 | 19 | 71.83% |
| DELL220218C00050000 | 2022-01-27 3:22PM EST | 50.00 | 5.80 | 5.55 | 5.85 | -0.95 | -14.07% | 6 | 54 | 39.50% |
| DELL220218C00052500 | 2022-01-27 11:36AM EST | 52.50 | 3.35 | 3.65 | 3.85 | -1.35 | -28.72% | 13 | 62 | 37.84% |
| DELL220218C00055000 | 2022-01-27 3:12PM EST | 55.00 | 1.95 | 1.84 | 2.14 | -0.11 | -5.34% | 53 | 153 | 34.47% |
| DELL220218C00057500 | 2022-01-27 3:27PM EST | 57.50 | 0.93 | 0.78 | 0.94 | +0.12 | +14.81% | 55 | 276 | 31.49% |
| DELL220218C00060000 | 2022-01-27 3:37PM EST | 60.00 | 0.35 | 0.27 | 0.40 | -0.02 | -5.41% | 44 | 1,407 | 32.03% |
| DELL220218C00062500 | 2022-01-27 2:51PM EST | 62.50 | 0.14 | 0.11 | 0.21 | -0.04 | -22.22% | 24 | 303 | 35.16% |
| DELL220218C00065000 | 2022-01-27 2:26PM EST | 65.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 3 | 129 | 37.11% |
| DELL220218C00070000 | 2022-01-26 1:03PM EST | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 42 | 53 | 44.92% |
| DELL220218C00080000 | 2022-01-12 1:52PM EST | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 100 | 70.90% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220218P00032500 | 2022-01-21 10:23AM EST | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 96.88% |
| DELL220218P00037500 | 2021-12-31 3:56PM EST | 37.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 78.52% |
| DELL220218P00040000 | 2022-01-25 2:59PM EST | 40.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 61.33% |
| DELL220218P00042500 | 2021-12-31 3:09PM EST | 42.50 | 0.13 | 0.00 | 1.02 | 0.00 | - | 1 | 2 | 84.28% |
| DELL220218P00045000 | 2022-01-27 12:56PM EST | 45.00 | 0.09 | 0.00 | 0.43 | +0.07 | +350.00% | 1 | 21 | 56.15% |
| DELL220218P00047500 | 2022-01-27 2:51PM EST | 47.50 | 0.16 | 0.10 | 0.24 | +0.15 | +1,500.00% | 1 | 104 | 45.61% |
| DELL220218P00050000 | 2022-01-27 1:27PM EST | 50.00 | 0.35 | 0.27 | 0.48 | -0.05 | -12.50% | 10 | 184 | 42.04% |
| DELL220218P00052500 | 2022-01-27 3:48PM EST | 52.50 | 0.67 | 0.68 | 0.82 | -0.15 | -18.29% | 16 | 705 | 36.08% |
| DELL220218P00055000 | 2022-01-27 3:51PM EST | 55.00 | 1.60 | 1.47 | 1.76 | -0.09 | -5.33% | 76 | 447 | 35.74% |
| DELL220218P00057500 | 2022-01-27 1:21PM EST | 57.50 | 3.03 | 2.66 | 3.10 | +0.81 | +36.49% | 9 | 514 | 33.64% |
| DELL220218P00060000 | 2022-01-27 9:51AM EST | 60.00 | 3.52 | 4.65 | 5.10 | -2.25 | -38.99% | 1 | 48 | 36.04% |
| DELL220218P00062500 | 2022-01-27 10:42AM EST | 62.50 | 7.42 | 6.90 | 8.00 | -1.26 | -14.52% | 4 | 76 | 57.08% |
| DELL220218P00065000 | 2022-01-24 9:40AM EST | 65.00 | 10.50 | 9.25 | 10.55 | 0.00 | - | 2 | 3 | 68.80% |
| DELL220218P00070000 | 2022-01-19 1:44PM EST | 70.00 | 10.97 | 14.10 | 15.70 | 0.00 | - | 1 | 1 | 65.04% |
© 2022 Yahoo. All rights reserved.
