Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00050000 | 2021-12-03 2:14PM EST | 2021-12-17 | 8.05 | 8.30 | 8.80 | +1.40 | +21.05% | 31 | 105 | 62.79% |
| DELL220121C00050000 | 2021-12-03 3:59PM EST | 2022-01-21 | 8.86 | 8.65 | 9.30 | +1.33 | +17.66% | 13 | 279 | 45.12% |
| DELL220414C00050000 | 2021-12-03 1:33PM EST | 2022-04-14 | 9.78 | 9.85 | 11.10 | +1.58 | +19.27% | 1 | 47 | 45.70% |
| DELL220617C00050000 | 2021-11-24 9:36AM EST | 2022-06-17 | 9.00 | 10.25 | 11.15 | 0.00 | - | 3 | 7 | 37.88% |
| DELL220715C00050000 | 2021-11-24 11:31AM EST | 2022-07-15 | 10.00 | 10.25 | 11.00 | 0.00 | - | 48 | 31 | 34.38% |
| DELL221216C00050000 | 2021-08-25 4:33PM EST | 2022-12-16 | 55.25 | 52.00 | 56.95 | 0.00 | - | 3 | 6 | 350.98% |
| DELL230120C00050000 | 2021-12-03 11:16AM EST | 2023-01-20 | 11.60 | 12.05 | 13.00 | +1.31 | +12.73% | 1 | 32 | 35.28% |
| DELL240119C00050000 | 2021-11-26 11:41AM EST | 2024-01-19 | 12.74 | 12.00 | 15.40 | 0.00 | - | 2 | 12 | 34.05% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00050000 | 2021-12-03 3:47PM EST | 2021-12-17 | 0.10 | 0.10 | 0.20 | -0.01 | -9.09% | 76 | 1,717 | 52.15% |
| DELL220121P00050000 | 2021-12-03 2:42PM EST | 2022-01-21 | 0.53 | 0.44 | 0.51 | -0.21 | -28.38% | 14 | 120 | 38.48% |
| DELL220414P00050000 | 2021-12-03 3:12PM EST | 2022-04-14 | 1.95 | 1.61 | 1.99 | +0.15 | +8.33% | 17 | 25 | 39.82% |
| DELL220617P00050000 | 2021-11-11 1:39PM EST | 2022-06-17 | 2.86 | 2.20 | 2.94 | 0.00 | - | 1 | 2 | 39.91% |
| DELL221216P00050000 | 2021-11-10 1:13PM EST | 2022-12-16 | 4.26 | 3.50 | 4.20 | 0.00 | - | 1 | 3 | 35.28% |
| DELL230120P00050000 | 2021-12-03 2:22PM EST | 2023-01-20 | 4.30 | 3.40 | 4.45 | -0.30 | -6.52% | 4 | 19 | 34.97% |
© 2021 Yahoo. All rights reserved.
