Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.50
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00042500 | 2022-12-02 3:59PM EST | 2022-12-16 | 2.50 | 2.44 | 2.57 | -0.38 | -13.19% | 7 | 3,397 | 39.84% |
| DELL230120C00042500 | 2022-12-02 3:46PM EST | 2023-01-20 | 3.21 | 3.30 | 3.40 | -0.49 | -13.24% | 3 | 1,660 | 35.50% |
| DELL230317C00042500 | 2022-12-02 3:32PM EST | 2023-03-17 | 4.68 | 4.65 | 4.80 | -0.27 | -5.45% | 4 | 1,386 | 39.89% |
| DELL230421C00042500 | 2022-12-02 3:05PM EST | 2023-04-21 | 5.20 | 5.15 | 5.30 | -0.47 | -8.29% | 2 | 417 | 39.31% |
| DELL230721C00042500 | 2022-11-21 11:35AM EST | 2023-07-21 | 4.40 | 6.20 | 6.50 | 0.00 | - | - | 3 | 39.48% |
| DELL240119C00042500 | 2022-11-30 2:25PM EST | 2024-01-19 | 8.10 | 7.95 | 8.30 | 0.00 | - | 10 | 498 | 39.50% |
| DELL250117C00042500 | 2022-11-17 10:49AM EST | 2025-01-17 | 8.30 | 9.60 | 10.95 | 0.00 | - | 15 | 21 | 39.63% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00042500 | 2022-12-02 3:21PM EST | 2022-12-16 | 0.41 | 0.39 | 0.45 | +0.04 | +10.81% | 131 | 1,166 | 36.82% |
| DELL230120P00042500 | 2022-12-02 2:05PM EST | 2023-01-20 | 1.35 | 1.21 | 1.25 | +0.15 | +12.50% | 9 | 1,489 | 33.64% |
| DELL230317P00042500 | 2022-12-02 2:53PM EST | 2023-03-17 | 2.55 | 2.43 | 2.49 | +0.19 | +8.05% | 32 | 367 | 36.91% |
| DELL230421P00042500 | 2022-12-01 10:58AM EST | 2023-04-21 | 2.94 | 2.90 | 2.99 | 0.00 | - | 9 | 75 | 36.74% |
| DELL230721P00042500 | 2022-11-22 10:56AM EST | 2023-07-21 | 4.90 | 3.85 | 3.95 | 0.00 | - | - | 1 | 35.71% |
| DELL240119P00042500 | 2022-12-02 9:33AM EST | 2024-01-19 | 5.30 | 5.20 | 5.50 | -0.42 | -7.34% | 4 | 343 | 35.29% |
| DELL250117P00042500 | 2022-11-25 9:48AM EST | 2025-01-17 | 7.10 | 6.75 | 7.70 | 0.00 | - | 1 | 2 | 34.69% |
© 2022 Yahoo. All rights reserved.
