Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00030000 | 2022-05-25 3:58PM EDT | 2022-06-17 | 19.72 | 19.30 | 19.90 | +6.33 | +47.27% | 50 | 50 | 85.94% |
| DELL220715C00030000 | 2022-05-27 3:37PM EDT | 2022-07-15 | 19.63 | 18.75 | 21.25 | +5.43 | +38.24% | 3 | 2 | 93.85% |
| DELL221216C00030000 | 2022-03-17 3:18PM EDT | 2022-12-16 | 20.75 | 16.85 | 17.55 | 0.00 | - | 2 | 10 | 0.00% |
| DELL230120C00030000 | 2022-05-26 10:02AM EDT | 2023-01-20 | 14.65 | 19.75 | 20.70 | 0.00 | - | 1 | 25 | 55.49% |
| DELL240119C00030000 | 2022-05-24 11:25AM EDT | 2024-01-19 | 12.80 | 20.00 | 21.00 | 0.00 | - | 16 | 47 | 37.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00030000 | 2022-05-27 2:07PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 4 | 378 | 75.00% |
| DELL220715P00030000 | 2022-05-27 9:35AM EDT | 2022-07-15 | 0.07 | 0.00 | 0.33 | -0.15 | -68.18% | 7 | 75 | 77.34% |
| DELL221021P00030000 | 2022-05-23 11:30AM EDT | 2022-10-21 | 1.22 | 0.02 | 0.60 | 0.00 | - | 2 | 20 | 50.59% |
| DELL221216P00030000 | 2022-05-27 12:05PM EDT | 2022-12-16 | 0.55 | 0.28 | 0.55 | -0.31 | -36.05% | 16 | 22 | 49.22% |
| DELL230120P00030000 | 2022-05-20 3:19PM EDT | 2023-01-20 | 1.85 | 0.45 | 1.30 | 0.00 | - | 385 | 397 | 51.56% |
| DELL240119P00030000 | 2022-05-26 11:19AM EDT | 2024-01-19 | 2.22 | 0.69 | 1.91 | 0.00 | - | 10 | 23 | 41.87% |
© 2022 Yahoo. All rights reserved.
