Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.18-1.12 (-1.95%)
At close: 1:00PM EST
56.30 +0.12 (+0.21%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:30.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00030000 | 2021-08-25 4:33PM EST | 2021-12-17 | 31.25 | 71.85 | 75.85 | 0.00 | - | 1 | 7 | 0.00% |
| DELL220121C00030000 | 2021-08-25 4:33PM EST | 2022-01-21 | 38.00 | 71.90 | 75.85 | 0.00 | - | 30 | 34 | 0.00% |
| DELL220414C00030000 | 2021-11-16 9:51AM EST | 2022-04-14 | 26.50 | 25.25 | 28.50 | 0.00 | - | 10 | 12 | 73.44% |
| DELL221216C00030000 | 2021-11-17 10:04AM EST | 2022-12-16 | 26.85 | 24.00 | 29.00 | 0.00 | - | 1 | 5 | 68.34% |
| DELL230120C00030000 | 2021-11-23 11:53AM EST | 2023-01-20 | 24.80 | 25.85 | 27.45 | 0.00 | - | 3 | 4 | 49.81% |
| DELL240119C00030000 | 2021-11-24 9:37AM EST | 2024-01-19 | 27.55 | 26.50 | 28.95 | 0.00 | - | 1 | 20 | 47.53% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220121P00030000 | 2021-08-25 4:33PM EST | 2022-01-21 | 0.15 | 0.00 | 2.10 | 0.00 | - | 12 | 142 | 129.20% |
| DELL220617P00030000 | 2021-11-09 9:30AM EST | 2022-06-17 | 0.30 | 0.00 | 0.80 | 0.00 | - | - | 1 | 53.52% |
| DELL221216P00030000 | 2021-10-19 11:20AM EST | 2022-12-16 | 0.26 | 0.00 | 5.00 | 0.00 | - | 9 | 0 | 65.30% |
| DELL230120P00030000 | 2021-11-22 2:26PM EST | 2023-01-20 | 0.68 | 0.33 | 1.67 | 0.00 | - | 1 | 1 | 54.30% |
| DELL240119P00030000 | 2021-11-08 3:59PM EST | 2024-01-19 | 1.82 | 1.13 | 2.45 | 0.00 | - | - | 1 | 45.42% |
© 2021 Yahoo. All rights reserved.
