Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819C00045000 | 2022-08-11 10:32AM EDT | 2022-08-19 | 3.30 | 2.66 | 2.89 | +2.21 | +202.75% | 21 | 2,048 | 0.00% |
| DELL220916C00045000 | 2022-08-11 9:52AM EDT | 2022-09-16 | 4.24 | 3.85 | 4.00 | +2.18 | +105.82% | 1 | 333 | 18.46% |
| DELL221021C00045000 | 2022-08-11 1:05PM EDT | 2022-10-21 | 4.65 | 4.45 | 4.75 | +1.85 | +66.07% | 16 | 1,578 | 28.52% |
| DELL221216C00045000 | 2022-08-03 3:41PM EDT | 2022-12-16 | 3.70 | 5.50 | 5.75 | 0.00 | - | 15 | 283 | 31.81% |
| DELL230120C00045000 | 2022-08-10 9:31AM EDT | 2023-01-20 | 4.45 | 5.95 | 6.20 | -0.45 | -9.18% | 1 | 609 | 32.06% |
| DELL240119C00045000 | 2022-08-11 1:38PM EDT | 2024-01-19 | 9.35 | 9.00 | 9.30 | +1.85 | +24.67% | 1 | 657 | 32.20% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220819P00045000 | 2022-08-11 1:21PM EDT | 2022-08-19 | 0.12 | 0.15 | 0.19 | -0.84 | -87.50% | 262 | 1,843 | 92.38% |
| DELL220916P00045000 | 2022-08-11 1:24PM EDT | 2022-09-16 | 1.07 | 1.15 | 1.21 | -1.06 | -49.77% | 19 | 1,492 | 50.44% |
| DELL221021P00045000 | 2022-08-11 12:41PM EDT | 2022-10-21 | 1.85 | 1.82 | 1.99 | -0.97 | -34.40% | 149 | 1,368 | 45.95% |
| DELL221216P00045000 | 2022-08-10 3:22PM EDT | 2022-12-16 | 2.95 | 2.74 | 2.96 | -1.15 | -28.05% | 14 | 416 | 43.41% |
| DELL230120P00045000 | 2022-08-11 1:30PM EDT | 2023-01-20 | 3.25 | 3.15 | 3.35 | -0.88 | -21.31% | 125 | 1,247 | 41.61% |
| DELL240119P00045000 | 2022-08-05 9:47AM EDT | 2024-01-19 | 6.95 | 5.70 | 6.05 | 0.00 | - | 3 | 359 | 35.46% |
© 2022 Yahoo. All rights reserved.
