Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00060000 | 2021-12-02 3:57PM EST | 2021-12-17 | 0.60 | 0.53 | 0.67 | +0.20 | +50.00% | 291 | 18,278 | 36.62% |
| DELL220121C00060000 | 2021-12-02 3:44PM EST | 2022-01-21 | 1.54 | 1.48 | 1.55 | +0.38 | +32.76% | 102 | 11,171 | 31.74% |
| DELL220414C00060000 | 2021-12-02 3:38PM EST | 2022-04-14 | 3.30 | 3.10 | 3.35 | +0.43 | +14.98% | 5 | 270 | 32.92% |
| DELL220617C00060000 | 2021-12-02 1:39PM EST | 2022-06-17 | 4.10 | 3.75 | 4.95 | +0.65 | +18.84% | 6 | 44 | 36.65% |
| DELL220715C00060000 | 2021-12-01 11:58AM EST | 2022-07-15 | 3.84 | 4.00 | 4.40 | 0.00 | - | 10 | 17 | 31.21% |
| DELL221216C00060000 | 2021-12-01 9:40AM EST | 2022-12-16 | 5.40 | 5.45 | 5.90 | 0.00 | - | 6 | 32 | 30.51% |
| DELL230120C00060000 | 2021-12-01 2:17PM EST | 2023-01-20 | 5.50 | 5.70 | 6.05 | 0.00 | - | 1 | 69 | 29.80% |
| DELL240119C00060000 | 2021-11-30 2:51PM EST | 2024-01-19 | 7.60 | 6.80 | 9.65 | 0.00 | - | 10 | 30 | 32.59% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00060000 | 2021-11-30 12:47PM EST | 2021-12-17 | 4.15 | 2.19 | 5.20 | 0.00 | - | 1 | 678 | 76.03% |
| DELL220121P00060000 | 2021-11-30 1:45PM EST | 2022-01-21 | 5.16 | 3.95 | 4.60 | 0.00 | - | 5 | 34 | 34.25% |
| DELL220414P00060000 | 2021-12-01 1:50PM EST | 2022-04-14 | 6.20 | 6.05 | 6.30 | 0.00 | - | 144 | 177 | 33.67% |
| DELL220617P00060000 | 2021-11-17 9:30AM EST | 2022-06-17 | 7.15 | 6.55 | 7.55 | 0.00 | - | 12 | 13 | 35.17% |
| DELL220715P00060000 | 2021-11-23 11:46AM EST | 2022-07-15 | 8.95 | 7.00 | 7.50 | 0.00 | - | - | 3 | 32.63% |
| DELL221216P00060000 | 2021-10-08 9:16AM EST | 2022-12-16 | 1.18 | 7.20 | 11.75 | 0.00 | - | 31 | 0 | 43.48% |
| DELL230120P00060000 | 2021-11-24 10:13AM EST | 2023-01-20 | 9.33 | 8.20 | 9.95 | 0.00 | - | 45 | 10 | 34.16% |
© 2021 Yahoo. All rights reserved.
