Australia markets close in 5 hours 4 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.91+0.16 (+0.27%)
At close: 04:00PM EST
58.95 +0.04 (+0.07%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C001050002021-11-01 2:54PM EST2021-12-178.640.000.000.00-57050.00%
DELL220121C001050002021-11-01 1:03PM EST2022-01-2110.000.000.000.00-27025.00%
DELL220414C001050002021-10-20 2:42PM EST2022-04-1412.800.000.000.00-1025.00%
DELL220617C001050002021-10-28 2:14PM EST2022-06-1713.240.000.000.00-2012.50%
DELL221216C001050002021-10-26 10:51AM EST2022-12-1617.980.000.000.00-1012.50%
DELL230120C001050002021-10-29 2:25PM EST2023-01-2016.400.000.000.00-3012.50%
DELL240119C001050002021-10-25 10:13AM EST2024-01-1924.450.000.000.00-106.25%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P001050002021-11-01 2:36PM EST2021-12-172.590.000.000.00-4500.00%
DELL220121P001050002021-11-01 11:48AM EST2022-01-213.500.000.000.00-20400.00%
DELL220414P001050002021-10-25 9:28AM EST2022-04-145.200.000.000.00-100.00%
DELL220617P001050002021-10-28 10:44AM EST2022-06-178.250.000.000.00-100.00%
DELL221216P001050002021-08-25 4:33PM EST2022-12-1617.1512.7014.150.00--120.00%
DELL230120P001050002021-09-14 12:02PM EST2023-01-2016.3511.8012.700.00-40460.00%