Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.48+1.33 (+2.33%)
At close: 04:00PM EST
58.65 +0.17 (+0.29%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000500002021-12-03 2:14PM EST2021-12-178.058.308.80+1.40+21.05%3110562.79%
DELL220121C000500002021-12-03 3:59PM EST2022-01-218.868.659.30+1.33+17.66%1327945.12%
DELL220414C000500002021-12-03 1:33PM EST2022-04-149.789.8511.10+1.58+19.27%14745.70%
DELL220617C000500002021-11-24 9:36AM EST2022-06-179.0010.2511.150.00-3737.88%
DELL220715C000500002021-11-24 11:31AM EST2022-07-1510.0010.2511.000.00-483134.38%
DELL221216C000500002021-08-25 4:33PM EST2022-12-1655.2552.0056.950.00-36350.98%
DELL230120C000500002021-12-03 11:16AM EST2023-01-2011.6012.0513.00+1.31+12.73%13235.28%
DELL240119C000500002021-11-26 11:41AM EST2024-01-1912.7412.0015.400.00-21234.05%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000500002021-12-03 3:47PM EST2021-12-170.100.100.20-0.01-9.09%761,71752.15%
DELL220121P000500002021-12-03 2:42PM EST2022-01-210.530.440.51-0.21-28.38%1412038.48%
DELL220414P000500002021-12-03 3:12PM EST2022-04-141.951.611.99+0.15+8.33%172539.82%
DELL220617P000500002021-11-11 1:39PM EST2022-06-172.862.202.940.00-1239.91%
DELL221216P000500002021-11-10 1:13PM EST2022-12-164.263.504.200.00-1335.28%
DELL230120P000500002021-12-03 2:22PM EST2023-01-204.303.404.45-0.30-6.52%41934.97%