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:52.50
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00052500 | 2021-11-26 12:11PM EST | 2021-12-17 | 4.87 | 4.20 | 4.50 | -0.53 | -9.81% | 15 | 281 | 42.04% |
| DELL220121C00052500 | 2021-11-26 12:57PM EST | 2022-01-21 | 5.04 | 4.95 | 5.25 | -0.81 | -13.85% | 10 | 318 | 36.13% |
| DELL220414C00052500 | 2021-11-26 12:09PM EST | 2022-04-14 | 6.74 | 6.40 | 6.80 | -0.81 | -10.73% | 1 | 61 | 35.46% |
| DELL220617C00052500 | 2021-11-04 9:22AM EST | 2022-06-17 | 6.80 | 6.70 | 7.60 | 0.00 | - | - | 3 | 34.53% |
| DELL221216C00052500 | 2021-11-04 1:04PM EST | 2022-12-16 | 7.50 | 8.60 | 9.70 | 0.00 | - | 1 | 1 | 34.86% |
| DELL230120C00052500 | 2021-11-23 3:54PM EST | 2023-01-20 | 8.25 | 8.40 | 10.00 | 0.00 | - | 21 | 25 | 34.72% |
| DELL240119C00052500 | 2021-11-11 10:10AM EST | 2024-01-19 | 11.50 | 9.25 | 11.90 | 0.00 | - | - | 6 | 31.60% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00052500 | 2021-11-26 12:44PM EST | 2021-12-17 | 0.62 | 0.61 | 0.69 | +0.19 | +44.19% | 900 | 6,076 | 38.87% |
| DELL220121P00052500 | 2021-11-26 10:01AM EST | 2022-01-21 | 1.06 | 1.32 | 1.45 | +0.07 | +7.07% | 8 | 117 | 34.55% |
| DELL220414P00052500 | 2021-11-24 10:09AM EST | 2022-04-14 | 2.53 | 2.78 | 3.10 | 0.00 | - | 2 | 329 | 35.33% |
| DELL220617P00052500 | 2021-11-22 10:27AM EST | 2022-06-17 | 4.10 | 3.45 | 3.95 | 0.00 | - | 10 | 10 | 34.74% |
| DELL221216P00052500 | 2021-08-25 4:33PM EST | 2022-12-16 | 7.78 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 26.88% |
| DELL230120P00052500 | 2021-08-25 4:33PM EST | 2023-01-20 | 0.60 | 0.00 | 4.45 | 0.00 | - | 2 | 12 | 26.40% |
© 2021 Yahoo. All rights reserved.
