Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617C00070000 | 2022-04-19 3:54PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 97.07% |
| DELL220715C00070000 | 2022-04-27 11:12AM EDT | 2022-07-15 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 47 | 59.67% |
| DELL221021C00070000 | 2022-04-14 11:33AM EDT | 2022-10-21 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 37.45% |
| DELL221216C00070000 | 2022-05-27 10:33AM EDT | 2022-12-16 | 0.49 | 0.24 | 0.56 | +0.18 | +58.06% | 1 | 2,513 | 33.57% |
| DELL230120C00070000 | 2022-05-04 10:38AM EDT | 2023-01-20 | 0.45 | 0.35 | 0.73 | 0.00 | - | 1 | 109 | 33.20% |
| DELL240119C00070000 | 2022-05-25 10:29AM EDT | 2024-01-19 | 1.09 | 1.96 | 2.76 | 0.00 | - | 10 | 681 | 32.40% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220617P00070000 | 2021-11-26 1:59PM EDT | 2022-06-17 | 15.20 | 14.05 | 15.55 | 0.00 | - | 11 | 34 | 0.00% |
| DELL220715P00070000 | 2022-05-27 12:02PM EDT | 2022-07-15 | 20.00 | 20.00 | 22.10 | -2.60 | -11.50% | 2 | 1,067 | 71.00% |
| DELL221216P00070000 | 2022-01-18 4:42PM EDT | 2022-12-16 | 13.47 | 12.80 | 13.70 | 0.00 | - | 61 | 1 | 0.00% |
| DELL230120P00070000 | 2021-11-01 3:57PM EDT | 2023-01-20 | 2.00 | 14.65 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240119P00070000 | 2022-05-25 10:06AM EDT | 2024-01-19 | 28.65 | 21.15 | 23.10 | 0.00 | - | 10 | 11 | 32.07% |
© 2022 Yahoo. All rights reserved.
