Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.57+1.39 (+2.47%)
At close: 4:00PM EST
57.70 +0.13 (+0.23%)
After hours: 04:46PM EST
After hours: 04:46PM EST
Strike:75.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00075000 | 2021-11-29 1:18PM EST | 2021-12-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 22 | 290 | 54.69% |
| DELL220121C00075000 | 2021-11-29 2:38PM EST | 2022-01-21 | 0.10 | 0.01 | 0.12 | -0.04 | -28.57% | 15 | 164 | 37.31% |
| DELL220414C00075000 | 2021-11-24 2:04PM EST | 2022-04-14 | 0.45 | 0.40 | 0.56 | -0.25 | -35.71% | 1 | 51 | 32.52% |
| DELL220617C00075000 | 2021-11-24 11:42AM EST | 2022-06-17 | 0.89 | 0.51 | 0.88 | 0.00 | - | 9 | 31 | 30.45% |
| DELL220715C00075000 | 2021-11-29 3:11PM EST | 2022-07-15 | 0.87 | 0.65 | 1.01 | +0.04 | +4.82% | 1 | 5 | 29.74% |
| DELL221216C00075000 | 2021-11-24 11:18AM EST | 2022-12-16 | 1.97 | 1.54 | 1.94 | 0.00 | - | 1 | 6 | 28.76% |
| DELL230120C00075000 | 2021-11-29 3:06PM EST | 2023-01-20 | 1.92 | 1.63 | 2.13 | +0.43 | +28.86% | 15 | 166 | 28.54% |
| DELL240119C00075000 | 2021-11-22 1:48PM EST | 2024-01-19 | 3.45 | 3.00 | 5.25 | 0.00 | - | 1 | 1 | 31.46% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00075000 | 2021-10-28 8:35AM EST | 2021-12-17 | 0.06 | 17.45 | 21.00 | 0.00 | - | 27 | 0 | 125.44% |
| DELL220121P00075000 | 2021-11-17 3:07PM EST | 2022-01-21 | 19.43 | 16.35 | 18.35 | 0.00 | - | 20 | 120 | 59.52% |
| DELL220414P00075000 | 2021-11-03 8:30AM EST | 2022-04-14 | 20.15 | 16.75 | 19.20 | 0.00 | - | 6 | 6 | 46.48% |
| DELL220617P00075000 | 2021-11-16 9:30AM EST | 2022-06-17 | 19.05 | 17.95 | 18.35 | 0.00 | - | 20 | 11 | 30.88% |
| DELL221216P00075000 | 2021-11-19 12:52PM EST | 2022-12-16 | 21.20 | 18.60 | 19.85 | 0.00 | - | 1 | 1 | 31.42% |
| DELL230120P00075000 | 2021-10-28 2:36PM EST | 2023-01-20 | 2.90 | 19.30 | 22.85 | 0.00 | - | 1 | 0 | 43.81% |
© 2021 Yahoo. All rights reserved.
