Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00080000 | 2021-12-02 2:13PM EST | 2021-12-17 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 3 | 338 | 78.13% |
| DELL220121C00080000 | 2021-12-01 3:55PM EST | 2022-01-21 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 32 | 50.98% |
| DELL220414C00080000 | 2021-11-26 12:02PM EST | 2022-04-14 | 0.31 | 0.01 | 0.42 | 0.00 | - | 12 | 89 | 36.57% |
| DELL220617C00080000 | 2021-12-01 11:52AM EST | 2022-06-17 | 0.40 | 0.41 | 0.65 | 0.00 | - | 10 | 41 | 33.37% |
| DELL220715C00080000 | 2021-11-30 9:59AM EST | 2022-07-15 | 0.47 | 0.30 | 0.67 | 0.00 | - | 20 | 23 | 31.47% |
| DELL221216C00080000 | 2021-11-22 1:23PM EST | 2022-12-16 | 1.00 | 0.68 | 1.36 | 0.00 | - | 10 | 15 | 29.64% |
| DELL230120C00080000 | 2021-11-24 10:26AM EST | 2023-01-20 | 1.20 | 1.06 | 1.61 | 0.00 | - | 10 | 14 | 29.94% |
| DELL240119C00080000 | 2021-11-26 9:30AM EST | 2024-01-19 | 2.80 | 1.06 | 4.55 | 0.00 | - | 2 | 6 | 32.83% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00080000 | 2021-11-16 2:28PM EST | 2021-12-17 | 23.52 | 22.05 | 24.20 | 0.00 | - | 1 | 2 | 96.78% |
| DELL220121P00080000 | 2021-11-17 3:07PM EST | 2022-01-21 | 24.33 | 22.60 | 24.40 | 0.00 | - | 20 | 120 | 65.77% |
| DELL220414P00080000 | 2021-11-10 12:00PM EST | 2022-04-14 | 23.69 | 22.25 | 24.45 | 0.00 | - | 1 | 7 | 52.61% |
| DELL220617P00080000 | 2021-10-20 11:05AM EST | 2022-06-17 | 1.54 | 22.65 | 26.45 | 0.00 | - | 1 | 0 | 58.70% |
| DELL221216P00080000 | 2021-10-25 10:36AM EST | 2022-12-16 | 2.90 | 23.10 | 27.15 | 0.00 | - | 1 | 0 | 45.84% |
| DELL230120P00080000 | 2021-10-19 2:12PM EST | 2023-01-20 | 3.55 | 23.40 | 27.10 | 0.00 | - | 1 | 0 | 43.64% |
© 2021 Yahoo. All rights reserved.
