Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
112.45 -0.53 (-0.47%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211119C00060000 | 2021-10-18 2:26AM EDT | 60.00 | 47.20 | 52.05 | 54.90 | 0.00 | - | - | 1 | 129.20% |
| DELL211119C00070000 | 2021-10-20 1:30PM EDT | 70.00 | 41.20 | 41.90 | 44.75 | 0.00 | - | 5 | 6 | 94.82% |
| DELL211119C00075000 | 2021-10-18 12:18PM EDT | 75.00 | 36.25 | 37.95 | 38.75 | 0.00 | - | 1 | 18 | 84.08% |
| DELL211119C00085000 | 2021-10-14 1:47PM EDT | 85.00 | 21.39 | 27.60 | 28.90 | 0.00 | - | 1 | 4 | 58.20% |
| DELL211119C00090000 | 2021-10-18 9:45AM EDT | 90.00 | 19.00 | 21.45 | 24.75 | 0.00 | - | 3 | 36 | 78.71% |
| DELL211119C00092500 | 2021-10-13 11:10AM EDT | 92.50 | 12.08 | 19.35 | 21.55 | 0.00 | - | 2 | 20 | 61.16% |
| DELL211119C00095000 | 2021-10-21 3:30PM EDT | 95.00 | 18.15 | 17.40 | 19.10 | +1.10 | +6.45% | 1 | 39 | 55.93% |
| DELL211119C00097500 | 2021-10-21 1:24PM EDT | 97.50 | 15.50 | 15.05 | 16.50 | +1.21 | +8.47% | 1 | 91 | 48.39% |
| DELL211119C00100000 | 2021-10-21 3:47PM EDT | 100.00 | 13.50 | 13.25 | 13.45 | +1.29 | +10.57% | 39 | 1,396 | 33.59% |
| DELL211119C00105000 | 2021-10-21 3:59PM EDT | 105.00 | 8.75 | 8.75 | 8.85 | +1.07 | +13.93% | 555 | 14,195 | 28.61% |
| DELL211119C00110000 | 2021-10-21 3:46PM EDT | 110.00 | 4.80 | 4.70 | 4.80 | +0.90 | +23.08% | 1,506 | 6,792 | 24.60% |
| DELL211119C00115000 | 2021-10-21 3:58PM EDT | 115.00 | 2.01 | 1.96 | 2.05 | +0.61 | +43.57% | 2,646 | 9,991 | 23.02% |
| DELL211119C00120000 | 2021-10-21 3:54PM EDT | 120.00 | 0.55 | 0.49 | 0.60 | +0.15 | +37.50% | 691 | 7,426 | 21.58% |
| DELL211119C00125000 | 2021-10-21 1:17PM EDT | 125.00 | 0.12 | 0.08 | 0.12 | +0.01 | +9.09% | 9 | 15 | 20.80% |
| DELL211119C00130000 | 2021-10-20 10:48AM EDT | 130.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 36.62% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211119P00075000 | 2021-10-20 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 35 | 67.77% |
| DELL211119P00080000 | 2021-10-11 10:55AM EDT | 80.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 100 | 138 | 60.25% |
| DELL211119P00085000 | 2021-10-21 3:26PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 9 | 539 | 47.66% |
| DELL211119P00090000 | 2021-10-21 3:51PM EDT | 90.00 | 0.15 | 0.09 | 0.15 | +0.05 | +50.00% | 23 | 472 | 43.36% |
| DELL211119P00092500 | 2021-10-21 10:18AM EDT | 92.50 | 0.25 | 0.00 | 0.20 | +0.13 | +108.33% | 1 | 246 | 41.02% |
| DELL211119P00095000 | 2021-10-21 3:57PM EDT | 95.00 | 0.22 | 0.18 | 0.21 | +0.01 | +4.76% | 77 | 3,254 | 36.77% |
| DELL211119P00097500 | 2021-10-21 3:34PM EDT | 97.50 | 0.22 | 0.05 | 0.30 | -0.04 | -15.38% | 36 | 1,205 | 34.82% |
| DELL211119P00100000 | 2021-10-21 3:39PM EDT | 100.00 | 0.32 | 0.26 | 0.36 | -0.05 | -13.51% | 89 | 1,977 | 31.40% |
| DELL211119P00105000 | 2021-10-21 3:34PM EDT | 105.00 | 0.74 | 0.68 | 0.83 | -0.18 | -19.57% | 297 | 1,245 | 28.13% |
| DELL211119P00110000 | 2021-10-21 3:48PM EDT | 110.00 | 1.78 | 1.68 | 1.88 | -0.42 | -19.09% | 245 | 2,471 | 25.12% |
| DELL211119P00115000 | 2021-10-21 3:29PM EDT | 115.00 | 4.00 | 3.85 | 4.00 | -0.80 | -16.67% | 128 | 576 | 22.46% |
© 2021 Verizon Media. All rights reserved.
