Australia markets closed

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
In the money
Show:ListStraddle
Strike:40.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000400002021-11-24 3:05PM EST2021-12-1717.4515.3517.100.00-241066.41%
DELL220121C000400002021-11-23 9:50AM EST2022-01-2114.5615.7016.550.00-102060.06%
DELL220617C000400002021-11-08 12:05PM EST2022-06-1717.1016.2017.300.00-2342.97%
DELL221216C000400002021-08-25 4:33PM EST2022-12-1641.0062.0066.450.00-110.00%
DELL230120C000400002021-11-12 9:52AM EST2023-01-2017.7417.5018.200.00-1436.95%
DELL240119C000400002021-11-26 12:52PM EST2024-01-1919.0016.7519.80+0.30+1.60%5234.90%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000400002021-11-26 11:30AM EST2021-12-170.010.010.020.00-25663357.81%
DELL220121P000400002021-10-27 9:18AM EST2022-01-210.050.002.330.00-16082.91%
DELL220414P000400002021-11-19 3:49PM EST2022-04-140.530.370.540.00-13241.94%
DELL220617P000400002021-09-10 2:33PM EST2022-06-170.120.000.750.00-10037.99%
DELL221216P000400002021-09-10 2:33PM EST2022-12-160.210.033.850.00-10051.37%
DELL230120P000400002021-11-17 12:12PM EST2023-01-201.461.842.060.00-1137.28%