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:42.50
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00042500 | 2021-11-24 9:33AM EST | 2021-12-17 | 13.61 | 13.10 | 14.70 | 0.00 | - | 4 | 4 | 74.41% |
| DELL220121C00042500 | 2021-11-12 1:00PM EST | 2022-01-21 | 13.68 | 13.70 | 14.00 | 0.00 | - | 3 | 4 | 49.61% |
| DELL221216C00042500 | 2021-11-16 3:04PM EST | 2022-12-16 | 16.10 | 15.35 | 15.85 | 0.00 | - | - | 1 | 34.91% |
| DELL230120C00042500 | 2021-11-11 11:58AM EST | 2023-01-20 | 16.00 | 15.35 | 15.95 | 0.00 | - | - | 3 | 34.07% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00042500 | 2021-11-26 12:02PM EST | 2021-12-17 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 22 | 204 | 53.91% |
| DELL220121P00042500 | 2021-11-23 3:59PM EST | 2022-01-21 | 0.06 | 0.00 | 0.45 | 0.00 | - | 6 | 35 | 54.00% |
| DELL220617P00042500 | 2021-11-19 12:33PM EST | 2022-06-17 | 1.07 | 0.84 | 1.24 | 0.00 | - | 4 | 4 | 38.67% |
| DELL220715P00042500 | 2021-11-26 9:30AM EST | 2022-07-15 | 1.05 | 1.06 | 1.27 | -0.17 | -13.93% | 1 | 4 | 36.57% |
| DELL221216P00042500 | 2021-10-19 8:50AM EST | 2022-12-16 | 0.19 | 0.06 | 4.90 | 0.00 | - | 10 | 0 | 52.06% |
| DELL230120P00042500 | 2021-10-19 8:50AM EST | 2023-01-20 | 0.22 | 0.05 | 4.75 | 0.00 | - | 10 | 0 | 48.99% |
© 2021 Yahoo. All rights reserved.
