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:52.50
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000525002021-11-26 12:11PM EST2021-12-174.874.204.50-0.53-9.81%1528142.04%
DELL220121C000525002021-11-26 12:57PM EST2022-01-215.044.955.25-0.81-13.85%1031836.13%
DELL220414C000525002021-11-26 12:09PM EST2022-04-146.746.406.80-0.81-10.73%16135.46%
DELL220617C000525002021-11-04 9:22AM EST2022-06-176.806.707.600.00--334.53%
DELL221216C000525002021-11-04 1:04PM EST2022-12-167.508.609.700.00-1134.86%
DELL230120C000525002021-11-23 3:54PM EST2023-01-208.258.4010.000.00-212534.72%
DELL240119C000525002021-11-11 10:10AM EST2024-01-1911.509.2511.900.00--631.60%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000525002021-11-26 12:44PM EST2021-12-170.620.610.69+0.19+44.19%9006,07638.87%
DELL220121P000525002021-11-26 10:01AM EST2022-01-211.061.321.45+0.07+7.07%811734.55%
DELL220414P000525002021-11-24 10:09AM EST2022-04-142.532.783.100.00-232935.33%
DELL220617P000525002021-11-22 10:27AM EST2022-06-174.103.453.950.00-101034.74%
DELL221216P000525002021-08-25 4:33PM EST2022-12-167.780.004.300.00-2426.88%
DELL230120P000525002021-08-25 4:33PM EST2023-01-200.600.004.450.00-21226.40%