Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819C00042500 | 2022-08-11 11:26AM EDT | 2022-08-19 | 5.25 | 5.05 | 5.40 | +2.08 | +65.62% | 5 | 1,528 | 0.00% |
| DELL220916C00042500 | 2022-08-10 9:58AM EDT | 2022-09-16 | 4.75 | 5.80 | 5.95 | +1.20 | +33.80% | 5 | 129 | 0.00% |
| DELL221021C00042500 | 2022-08-09 9:30AM EDT | 2022-10-21 | 4.10 | 6.35 | 6.60 | 0.00 | - | 4 | 1,035 | 23.54% |
| DELL221216C00042500 | 2022-08-01 9:58AM EDT | 2022-12-16 | 5.50 | 7.30 | 7.55 | 0.00 | - | 1 | 163 | 32.50% |
| DELL230120C00042500 | 2022-08-10 9:44AM EDT | 2023-01-20 | 6.70 | 7.45 | 7.80 | +1.10 | +19.64% | 5 | 172 | 31.35% |
| DELL240119C00042500 | 2022-07-15 10:26AM EDT | 2024-01-19 | 7.20 | 10.20 | 11.10 | 0.00 | - | - | 514 | 34.46% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819P00042500 | 2022-08-11 2:00PM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 7 | 1,633 | 103.91% |
| DELL220916P00042500 | 2022-08-11 1:14PM EDT | 2022-09-16 | 0.57 | 0.61 | 0.65 | -0.59 | -50.86% | 8 | 380 | 52.15% |
| DELL221021P00042500 | 2022-08-11 12:58PM EDT | 2022-10-21 | 1.13 | 1.16 | 1.25 | -0.67 | -37.22% | 15 | 2,940 | 46.78% |
| DELL221216P00042500 | 2022-08-10 1:33PM EDT | 2022-12-16 | 2.13 | 1.95 | 2.14 | -0.67 | -23.93% | 8 | 246 | 44.68% |
| DELL230120P00042500 | 2022-08-11 1:55PM EDT | 2023-01-20 | 2.44 | 2.37 | 2.51 | -1.11 | -31.27% | 137 | 1,671 | 42.94% |
| DELL240119P00042500 | 2022-08-03 1:00PM EDT | 2024-01-19 | 5.90 | 4.75 | 5.20 | 0.00 | - | 2 | 325 | 37.18% |
© 2022 Yahoo. All rights reserved.
