Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00070000 | 2021-12-02 10:48AM EST | 2021-12-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 451 | 51.56% |
| DELL220121C00070000 | 2021-12-02 1:49PM EST | 2022-01-21 | 0.19 | 0.15 | 0.26 | +0.11 | +137.50% | 14 | 3,597 | 36.48% |
| DELL220414C00070000 | 2021-12-02 3:25PM EST | 2022-04-14 | 0.85 | 0.61 | 1.09 | 0.00 | - | 12 | 96 | 33.74% |
| DELL220617C00070000 | 2021-12-01 11:51AM EST | 2022-06-17 | 1.35 | 1.11 | 1.90 | 0.00 | - | 10 | 42 | 34.28% |
| DELL220715C00070000 | 2021-12-01 1:08PM EST | 2022-07-15 | 1.30 | 0.67 | 2.15 | 0.00 | - | 12 | 20 | 33.81% |
| DELL221216C00070000 | 2021-09-14 8:53AM EST | 2022-12-16 | 30.50 | 37.60 | 41.50 | 0.00 | - | 2 | 17 | 212.22% |
| DELL230120C00070000 | 2021-11-24 2:34PM EST | 2023-01-20 | 2.74 | 1.94 | 3.95 | 0.00 | - | 5 | 26 | 33.36% |
| DELL240119C00070000 | 2021-12-02 9:44AM EST | 2024-01-19 | 5.10 | 3.05 | 7.30 | -0.10 | -1.92% | 1 | 18 | 34.77% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00070000 | 2021-11-29 12:39PM EST | 2021-12-17 | 12.70 | 12.15 | 14.30 | 0.00 | - | 3 | 9 | 71.19% |
| DELL220121P00070000 | 2021-11-01 9:44AM EST | 2022-01-21 | 0.23 | 12.30 | 16.50 | 0.00 | - | 12 | 0 | 62.26% |
| DELL220414P00070000 | 2021-09-19 11:01PM EST | 2022-04-14 | 0.30 | 0.05 | 0.90 | 0.00 | - | - | 4 | 0.00% |
| DELL220617P00070000 | 2021-11-26 12:59PM EST | 2022-06-17 | 15.20 | 14.00 | 14.50 | 0.00 | - | 11 | 34 | 32.40% |
| DELL220715P00070000 | 2021-12-01 1:49PM EST | 2022-07-15 | 14.85 | 14.30 | 14.80 | 0.00 | - | 1 | 2 | 32.46% |
| DELL221216P00070000 | 2021-10-26 8:52AM EST | 2022-12-16 | 1.29 | 14.85 | 18.80 | 0.00 | - | 61 | 0 | 43.91% |
| DELL230120P00070000 | 2021-11-01 2:57PM EST | 2023-01-20 | 2.00 | 14.65 | 18.90 | 0.00 | - | 1 | 0 | 42.44% |
© 2021 Yahoo. All rights reserved.
