Australia markets close in 4 hours 11 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.15+1.45 (+2.60%)
At close: 04:00PM EST
57.10 -0.05 (-0.09%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000600002021-12-02 3:57PM EST2021-12-170.600.530.67+0.20+50.00%29118,27836.62%
DELL220121C000600002021-12-02 3:44PM EST2022-01-211.541.481.55+0.38+32.76%10211,17131.74%
DELL220414C000600002021-12-02 3:38PM EST2022-04-143.303.103.35+0.43+14.98%527032.92%
DELL220617C000600002021-12-02 1:39PM EST2022-06-174.103.754.95+0.65+18.84%64436.65%
DELL220715C000600002021-12-01 11:58AM EST2022-07-153.844.004.400.00-101731.21%
DELL221216C000600002021-12-01 9:40AM EST2022-12-165.405.455.900.00-63230.51%
DELL230120C000600002021-12-01 2:17PM EST2023-01-205.505.706.050.00-16929.80%
DELL240119C000600002021-11-30 2:51PM EST2024-01-197.606.809.650.00-103032.59%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000600002021-11-30 12:47PM EST2021-12-174.152.195.200.00-167876.03%
DELL220121P000600002021-11-30 1:45PM EST2022-01-215.163.954.600.00-53434.25%
DELL220414P000600002021-12-01 1:50PM EST2022-04-146.206.056.300.00-14417733.67%
DELL220617P000600002021-11-17 9:30AM EST2022-06-177.156.557.550.00-121335.17%
DELL220715P000600002021-11-23 11:46AM EST2022-07-158.957.007.500.00--332.63%
DELL221216P000600002021-10-08 9:16AM EST2022-12-161.187.2011.750.00-31043.48%
DELL230120P000600002021-11-24 10:13AM EST2023-01-209.338.209.950.00-451034.16%