Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220218C00045000 | 2022-01-26 3:32PM EST | 45.00 | 10.50 | 11.10 | 13.00 | 0.00 | - | 4 | 179 | 72.36% |
| DELL220218C00047500 | 2022-01-25 9:58AM EST | 47.50 | 6.60 | 9.40 | 10.95 | 0.00 | - | 11 | 19 | 79.39% |
| DELL220218C00050000 | 2022-01-26 1:40PM EST | 50.00 | 6.75 | 7.20 | 8.45 | 0.00 | - | 3 | 54 | 67.68% |
| DELL220218C00052500 | 2022-01-26 10:08AM EST | 52.50 | 4.70 | 4.75 | 5.50 | 0.00 | - | 3 | 62 | 55.30% |
| DELL220218C00055000 | 2022-01-27 9:49AM EST | 55.00 | 3.25 | 2.98 | 3.50 | +1.19 | +57.77% | 19 | 153 | 46.97% |
| DELL220218C00057500 | 2022-01-27 9:50AM EST | 57.50 | 1.33 | 1.33 | 2.00 | +0.52 | +64.20% | 10 | 276 | 42.43% |
| DELL220218C00060000 | 2022-01-27 9:47AM EST | 60.00 | 0.84 | 0.63 | 0.80 | +0.47 | +127.03% | 9 | 1,407 | 35.50% |
| DELL220218C00062500 | 2022-01-27 9:47AM EST | 62.50 | 0.30 | 0.20 | 0.38 | +0.12 | +66.67% | 7 | 303 | 36.28% |
| DELL220218C00065000 | 2022-01-27 9:45AM EST | 65.00 | 0.18 | 0.09 | 0.20 | +0.09 | +100.00% | 2 | 129 | 38.48% |
| DELL220218C00070000 | 2022-01-26 1:03PM EST | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 42 | 53 | 41.41% |
| DELL220218C00080000 | 2022-01-12 1:52PM EST | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 100 | 67.38% |
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 | 0.08 | 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 | 82.03% |
| DELL220218P00040000 | 2022-01-25 2:59PM EST | 40.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 64.84% |
| DELL220218P00042500 | 2021-12-31 3:09PM EST | 42.50 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 53.91% |
| DELL220218P00045000 | 2022-01-25 3:29PM EST | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 8 | 21 | 50.00% |
| DELL220218P00047500 | 2022-01-26 2:25PM EST | 47.50 | 0.01 | 0.08 | 0.21 | 0.00 | - | 2 | 104 | 48.44% |
| DELL220218P00050000 | 2022-01-27 9:44AM EST | 50.00 | 0.32 | 0.03 | 0.50 | -0.08 | -20.00% | 5 | 184 | 47.85% |
| DELL220218P00052500 | 2022-01-27 9:44AM EST | 52.50 | 0.57 | 0.31 | 0.77 | -0.25 | -30.49% | 5 | 705 | 41.21% |
| DELL220218P00055000 | 2022-01-27 9:30AM EST | 55.00 | 1.50 | 0.78 | 1.05 | -0.19 | -11.24% | 1 | 447 | 31.06% |
| DELL220218P00057500 | 2022-01-26 12:29PM EST | 57.50 | 2.22 | 1.52 | 2.83 | 0.00 | - | 7 | 514 | 41.21% |
| DELL220218P00060000 | 2022-01-24 1:56PM EST | 60.00 | 5.77 | 3.10 | 3.90 | 0.00 | - | 3 | 48 | 28.81% |
| DELL220218P00062500 | 2022-01-24 10:19AM EST | 62.50 | 8.68 | 5.20 | 6.10 | 0.00 | - | 5 | 76 | 30.18% |
| DELL220218P00065000 | 2022-01-24 9:40AM EST | 65.00 | 10.50 | 7.55 | 9.55 | 0.00 | - | 2 | 3 | 66.41% |
| DELL220218P00070000 | 2022-01-19 1:44PM EST | 70.00 | 10.97 | 12.10 | 13.90 | 0.00 | - | 1 | 1 | 66.31% |
© 2022 Yahoo. All rights reserved.
