Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.40+0.96 (+0.96%)
At close: 4:00PM EDT
101.60 +0.20 (0.20%)
Pre-market: 04:00AM EDT
Pre-market: 04:00AM EDT
Strike:105.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210917C00105000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 12.50% |
| DELL211015C00105000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 3.13% |
| DELL211217C00105000 | 2021-09-16 3:43PM EDT | 2021-12-17 | 4.34 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| DELL220121C00105000 | 2021-09-16 10:36AM EDT | 2022-01-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DELL220414C00105000 | 2021-09-07 1:56PM EDT | 2022-04-14 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DELL220617C00105000 | 2021-09-15 3:50PM EDT | 2022-06-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| DELL221216C00105000 | 2021-09-02 9:40AM EDT | 2022-12-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DELL230120C00105000 | 2021-09-03 12:53PM EDT | 2023-01-20 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210917P00105000 | 2021-09-16 3:38PM EDT | 2021-09-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL211015P00105000 | 2021-09-16 3:41PM EDT | 2021-10-15 | 5.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL211217P00105000 | 2021-09-03 3:12PM EDT | 2021-12-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DELL220121P00105000 | 2021-09-08 11:31AM EDT | 2022-01-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DELL220414P00105000 | 2021-09-08 1:41PM EDT | 2022-04-14 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL220617P00105000 | 2021-08-25 5:33PM EDT | 2022-06-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL221216P00105000 | 2021-08-25 5:33PM EDT | 2022-12-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL230120P00105000 | 2021-09-14 1:02PM EDT | 2023-01-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
