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:45.00
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000450002021-11-24 2:01PM EST2021-12-1713.0010.4511.550.00-24970.22%
DELL220121C000450002021-09-03 1:27PM EST2022-01-2152.2558.1062.100.00-21670.00%
DELL220414C000450002021-11-24 3:34PM EST2022-04-1413.4011.8512.400.00-15715239.70%
DELL220617C000450002021-11-18 3:27PM EST2022-06-1712.5512.4512.750.00--1036.27%
DELL221216C000450002021-11-11 1:32PM EST2022-12-1614.0013.2013.900.00-403533.67%
DELL230120C000450002021-11-12 12:43PM EST2023-01-2013.6013.7014.100.00-6633.39%
DELL240119C000450002021-11-26 11:41AM EST2024-01-1915.7814.1016.40-1.20-7.07%1333.63%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000450002021-11-26 12:19PM EST2021-12-170.030.000.190.00-1339352.15%
DELL220121P000450002021-11-26 10:16AM EST2022-01-210.190.170.24-0.01-5.00%124038.62%
DELL220414P000450002021-11-15 9:30AM EST2022-04-141.610.901.070.00-1137.84%
DELL220617P000450002021-09-13 11:01AM EST2022-06-171.030.001.170.00-31832.36%
DELL221216P000450002021-11-16 12:03PM EST2022-12-162.702.232.980.00-1235.27%
DELL230120P000450002021-10-12 11:04AM EST2023-01-201.061.075.150.00-13045.62%
DELL240119P000450002021-11-19 10:43AM EST2024-01-196.204.705.650.00-21335.33%