Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
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 | 24.75 | 25.40 | 0.00 | - | 2 | 2 | 163.28% |
| DELL220715C00030000 | 2022-05-27 3:37PM EDT | 30.00 | 19.63 | 19.95 | 21.10 | 0.00 | - | 3 | 1 | 140.43% |
| DELL220715C00035000 | 2022-06-14 1:10PM EDT | 35.00 | 12.51 | 15.10 | 16.95 | 0.00 | - | 50 | 66 | 136.13% |
| DELL220715C00037500 | 2022-05-31 3:11PM EDT | 37.50 | 12.20 | 12.70 | 13.00 | 0.00 | - | 2 | 1 | 71.88% |
| DELL220715C00040000 | 2022-06-21 2:35PM EDT | 40.00 | 9.36 | 10.10 | 10.45 | 0.00 | - | 3 | 79 | 66.99% |
| DELL220715C00042500 | 2022-06-23 10:53AM EDT | 42.50 | 7.00 | 7.65 | 9.50 | 0.00 | - | 2 | 112 | 80.37% |
| DELL220715C00045000 | 2022-06-27 9:32AM EDT | 45.00 | 5.57 | 5.35 | 5.65 | +0.07 | +1.27% | 10 | 223 | 47.07% |
| DELL220715C00047500 | 2022-06-27 10:11AM EDT | 47.50 | 3.10 | 3.20 | 3.50 | -0.25 | -7.46% | 1 | 830 | 40.63% |
| DELL220715C00050000 | 2022-06-27 9:59AM EDT | 50.00 | 1.54 | 1.60 | 1.66 | -0.10 | -6.10% | 2 | 6,051 | 33.64% |
| DELL220715C00052500 | 2022-06-27 10:21AM EDT | 52.50 | 0.55 | 0.57 | 0.66 | -0.05 | -8.33% | 1 | 1,419 | 32.76% |
| DELL220715C00055000 | 2022-06-27 10:10AM EDT | 55.00 | 0.13 | 0.14 | 0.17 | -0.03 | -18.75% | 1 | 1,332 | 30.66% |
| DELL220715C00057500 | 2022-06-27 10:23AM EDT | 57.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 6 | 423 | 32.03% |
| DELL220715C00060000 | 2022-06-27 10:10AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 230 | 45.31% |
| DELL220715C00062500 | 2022-06-08 9:30AM EDT | 62.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 20 | 456 | 51.95% |
| DELL220715C00065000 | 2022-06-21 12:38PM EDT | 65.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 149 | 52.73% |
| DELL220715C00067500 | 2022-05-31 12:29PM EDT | 67.50 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 71 | 65.63% |
| DELL220715C00070000 | 2022-06-17 9:33AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 61.72% |
| DELL220715C00075000 | 2022-02-25 11:45AM EDT | 75.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 17 | 27 | 98.44% |
| DELL220715C00080000 | 2022-01-11 11:22AM EDT | 80.00 | 0.42 | 0.31 | 0.46 | 0.00 | - | 10 | 12 | 124.81% |
| DELL220715C00085000 | 2022-06-01 1:59PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 99.22% |
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 | 250.59% |
| DELL220715P00030000 | 2022-06-24 11:34AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 146 | 89.84% |
| DELL220715P00032500 | 2022-06-21 10:34AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 253 | 76.56% |
| DELL220715P00035000 | 2022-06-24 9:35AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 182 | 69.53% |
| DELL220715P00037500 | 2022-06-22 9:33AM EDT | 37.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 87 | 60.16% |
| DELL220715P00040000 | 2022-06-27 9:45AM EDT | 40.00 | 0.05 | 0.03 | 0.09 | +0.02 | +66.67% | 7 | 972 | 52.73% |
| DELL220715P00042500 | 2022-06-27 9:45AM EDT | 42.50 | 0.09 | 0.05 | 0.17 | -0.03 | -25.00% | 1 | 270 | 50.29% |
| DELL220715P00045000 | 2022-06-27 10:38AM EDT | 45.00 | 0.21 | 0.21 | 0.25 | +0.01 | +5.00% | 2 | 1,198 | 40.53% |
| DELL220715P00047500 | 2022-06-27 10:38AM EDT | 47.50 | 0.56 | 0.53 | 0.58 | -0.04 | -6.67% | 28 | 1,398 | 35.74% |
| DELL220715P00050000 | 2022-06-27 10:09AM EDT | 50.00 | 1.35 | 1.32 | 1.34 | -0.01 | -0.74% | 23 | 1,509 | 31.98% |
| DELL220715P00052500 | 2022-06-27 10:14AM EDT | 52.50 | 2.97 | 2.75 | 2.94 | +0.22 | +8.00% | 1 | 603 | 33.40% |
| DELL220715P00055000 | 2022-06-24 3:41PM EDT | 55.00 | 4.80 | 4.65 | 5.10 | 0.00 | - | 2 | 43 | 37.84% |
| DELL220715P00057500 | 2022-06-07 10:52AM EDT | 57.50 | 7.25 | 7.10 | 7.55 | +0.50 | +7.41% | 1 | 98 | 47.36% |
| DELL220715P00060000 | 2022-05-19 10:17AM EDT | 60.00 | 18.37 | 11.80 | 14.00 | 0.00 | - | 1 | 0 | 139.75% |
| DELL220715P00062500 | 2022-05-17 1:28PM EDT | 62.50 | 15.90 | 16.35 | 17.00 | 0.00 | - | 1 | 0 | 183.11% |
| DELL220715P00065000 | 2022-04-18 12:03AM EDT | 65.00 | 17.75 | 16.70 | 20.30 | 0.00 | - | - | 11 | 180.03% |
| DELL220715P00067500 | 2022-02-15 1:49PM EDT | 67.50 | 9.50 | 17.40 | 18.55 | 0.00 | - | 5 | 18 | 104.69% |
| DELL220715P00070000 | 2022-05-27 12:02PM EDT | 70.00 | 20.00 | 18.80 | 20.10 | 0.00 | - | 2 | 43 | 94.73% |
| 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.
