Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021C00025000 | 2022-06-17 2:38PM EDT | 25.00 | 22.70 | 17.60 | 18.15 | 0.00 | - | 1 | 0 | 468.90% |
| DELL221021C00027500 | 2022-09-22 3:02PM EDT | 27.50 | 9.10 | 6.45 | 7.05 | 0.00 | - | - | 1 | 53.13% |
| DELL221021C00030000 | 2022-09-29 10:20AM EDT | 30.00 | 4.75 | 4.30 | 4.45 | 0.00 | - | 1 | 11 | 49.41% |
| DELL221021C00032500 | 2022-09-30 2:48PM EDT | 32.50 | 2.55 | 2.24 | 2.45 | +0.27 | +11.84% | 6 | 59 | 44.92% |
| DELL221021C00035000 | 2022-09-30 2:44PM EDT | 35.00 | 1.04 | 0.82 | 0.88 | +0.09 | +9.47% | 206 | 580 | 36.96% |
| DELL221021C00037500 | 2022-09-30 3:49PM EDT | 37.50 | 0.25 | 0.21 | 0.27 | -0.03 | -10.71% | 56 | 1,373 | 37.50% |
| DELL221021C00040000 | 2022-09-30 3:47PM EDT | 40.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 35 | 2,434 | 39.65% |
| DELL221021C00042500 | 2022-09-30 2:12PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 25 | 1,467 | 43.36% |
| DELL221021C00045000 | 2022-09-30 9:34AM EDT | 45.00 | 0.05 | 0.01 | 0.03 | +0.04 | +400.00% | 11 | 2,373 | 50.00% |
| DELL221021C00047500 | 2022-09-30 3:43PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 3,307 | 56.25% |
| DELL221021C00050000 | 2022-09-28 10:33AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,405 | 63.28% |
| DELL221021C00052500 | 2022-09-30 9:33AM EDT | 52.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 2,916 | 70.31% |
| DELL221021C00055000 | 2022-09-30 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 7 | 1,358 | 50.00% |
| DELL221021C00057500 | 2022-09-19 12:06PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,531 | 79.69% |
| DELL221021C00060000 | 2022-09-26 10:12AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,312 | 89.06% |
| DELL221021C00062500 | 2022-09-14 2:18PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 93.75% |
| DELL221021C00065000 | 2022-06-06 2:18PM EDT | 65.00 | 0.43 | 0.00 | 0.23 | 0.00 | - | 5 | 19 | 128.91% |
| DELL221021C00067500 | 2022-09-29 9:30AM EDT | 67.50 | 0.01 | 0.00 | 0.71 | 0.00 | - | 2 | 5 | 163.87% |
| DELL221021C00070000 | 2022-09-26 11:53AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 14 | 117.97% |
| DELL221021C00075000 | 2022-09-12 10:22AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 125.00% |
| DELL221021C00080000 | 2022-02-23 3:16PM EDT | 80.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | - | 3 | 187.11% |
| DELL221021C00085000 | 2022-03-03 10:30AM EDT | 85.00 | 0.45 | 0.00 | 0.37 | 0.00 | - | - | 3 | 182.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221021P00022500 | 2022-09-16 2:36PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 50.00% |
| DELL221021P00025000 | 2022-09-16 12:09PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 87.11% |
| DELL221021P00027500 | 2022-09-30 3:04PM EDT | 27.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 11 | 733 | 57.42% |
| DELL221021P00030000 | 2022-09-30 2:16PM EDT | 30.00 | 0.24 | 0.27 | 0.31 | -0.11 | -31.43% | 9 | 215 | 51.07% |
| DELL221021P00032500 | 2022-09-30 3:21PM EDT | 32.50 | 0.73 | 0.77 | 0.82 | -0.12 | -14.12% | 164 | 641 | 46.29% |
| DELL221021P00035000 | 2022-09-30 3:58PM EDT | 35.00 | 1.96 | 1.89 | 1.97 | -0.07 | -3.45% | 94 | 2,688 | 44.87% |
| DELL221021P00037500 | 2022-09-30 11:41AM EDT | 37.50 | 3.40 | 3.65 | 3.90 | -0.57 | -14.36% | 5 | 1,697 | 50.10% |
| DELL221021P00040000 | 2022-09-30 2:28PM EDT | 40.00 | 5.75 | 6.10 | 6.30 | -0.50 | -8.00% | 1 | 1,721 | 58.69% |
| DELL221021P00042500 | 2022-09-30 3:02PM EDT | 42.50 | 8.27 | 8.55 | 8.75 | -0.45 | -5.16% | 2 | 3,065 | 70.12% |
| DELL221021P00045000 | 2022-09-28 11:50AM EDT | 45.00 | 10.10 | 10.40 | 11.35 | 0.00 | - | 1 | 1,194 | 55.86% |
| DELL221021P00047500 | 2022-09-30 10:02AM EDT | 47.50 | 12.30 | 12.95 | 14.50 | -0.15 | -1.20% | 2 | 1,089 | 99.02% |
| DELL221021P00050000 | 2022-09-27 3:55PM EDT | 50.00 | 15.46 | 14.80 | 16.80 | 0.00 | - | 10 | 506 | 140.92% |
| DELL221021P00052500 | 2022-09-21 3:56PM EDT | 52.50 | 15.90 | 17.30 | 19.60 | 0.00 | - | 2 | 413 | 94.14% |
| DELL221021P00055000 | 2022-06-16 10:35AM EDT | 55.00 | 10.00 | 11.90 | 12.65 | 0.00 | - | 1 | 116 | 0.00% |
| DELL221021P00060000 | 2022-06-13 2:34PM EDT | 60.00 | 13.21 | 16.60 | 17.30 | 0.00 | - | 11 | 11 | 0.00% |
| DELL221021P00062500 | 2022-09-28 10:13AM EDT | 62.50 | 28.00 | 26.50 | 29.75 | 0.00 | - | 1 | 1 | 211.52% |
| DELL221021P00065000 | 2022-06-17 3:12PM EDT | 65.00 | 17.45 | 22.15 | 22.70 | 0.00 | - | 1 | 9 | 0.00% |
| DELL221021P00067500 | 2022-04-26 10:03AM EDT | 67.50 | 20.45 | 22.90 | 24.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
