Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:50.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819C00050000 | 2022-08-08 2:49PM EDT | 2022-08-19 | 0.04 | 0.05 | 0.08 | 0.00 | - | 7 | 1,042 | 29.88% |
| DELL220916C00050000 | 2022-08-09 2:54PM EDT | 2022-09-16 | 0.51 | 0.79 | 0.86 | 0.00 | - | 12 | 509 | 34.72% |
| DELL221021C00050000 | 2022-08-08 1:47PM EDT | 2022-10-21 | 1.03 | 1.13 | 1.44 | 0.00 | - | 11 | 1,059 | 32.91% |
| DELL221216C00050000 | 2022-08-08 2:01PM EDT | 2022-12-16 | 1.90 | 2.31 | 2.53 | 0.00 | - | 1 | 818 | 35.14% |
| DELL230120C00050000 | 2022-08-09 10:24AM EDT | 2023-01-20 | 2.17 | 2.63 | 2.95 | 0.00 | - | 1 | 428 | 34.62% |
| DELL240119C00050000 | 2022-08-09 11:51AM EDT | 2024-01-19 | 5.05 | 5.70 | 6.10 | 0.00 | - | 1 | 472 | 33.45% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819P00050000 | 2022-08-08 9:30AM EDT | 2022-08-19 | 4.33 | 3.35 | 4.10 | 0.00 | - | 5 | 238 | 59.96% |
| DELL220916P00050000 | 2022-08-08 9:30AM EDT | 2022-09-16 | 4.76 | 4.05 | 4.30 | 0.00 | - | - | 12 | 34.82% |
| DELL221021P00050000 | 2022-08-05 2:09PM EDT | 2022-10-21 | 5.95 | 4.65 | 5.05 | 0.00 | - | - | 559 | 35.21% |
| DELL221216P00050000 | 2022-07-20 1:08PM EDT | 2022-12-16 | 8.00 | 5.50 | 5.90 | 0.00 | - | 1 | 894 | 34.55% |
| DELL230120P00050000 | 2022-07-07 2:40PM EDT | 2023-01-20 | 9.04 | 7.00 | 7.45 | 0.00 | - | 1 | 2,526 | 43.29% |
| DELL240119P00050000 | 2022-08-01 10:38AM EDT | 2024-01-19 | 9.40 | 8.20 | 9.15 | 0.00 | - | - | 602 | 31.75% |
© 2022 Yahoo. All rights reserved.
