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:57.50
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00057500 | 2021-11-26 12:57PM EST | 2021-12-17 | 1.28 | 1.22 | 1.42 | -0.55 | -30.05% | 623 | 7,381 | 36.99% |
| DELL220121C00057500 | 2021-11-26 12:54PM EST | 2022-01-21 | 2.28 | 2.27 | 2.44 | -0.57 | -20.00% | 77 | 601 | 34.42% |
| DELL220414C00057500 | 2021-11-26 10:24AM EST | 2022-04-14 | 4.46 | 3.75 | 4.25 | -0.14 | -3.04% | 3 | 138 | 34.95% |
| DELL220617C00057500 | 2021-11-26 10:14AM EST | 2022-06-17 | 5.05 | 4.50 | 4.95 | -0.63 | -11.09% | 3 | 61 | 33.11% |
| DELL220715C00057500 | 2021-11-26 9:47AM EST | 2022-07-15 | 5.55 | 4.85 | 5.10 | +1.00 | +21.98% | 1 | 1 | 31.87% |
| DELL221216C00057500 | 2021-11-26 10:03AM EST | 2022-12-16 | 6.60 | 6.00 | 6.70 | +0.63 | +10.55% | 1 | 4 | 31.65% |
| DELL230120C00057500 | 2021-11-26 10:06AM EST | 2023-01-20 | 7.30 | 6.50 | 6.90 | +0.20 | +2.82% | 1 | 14 | 31.14% |
| DELL240119C00057500 | 2021-11-24 10:29AM EST | 2024-01-19 | 10.20 | 7.55 | 9.90 | 0.00 | - | 4 | 5 | 32.01% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00057500 | 2021-11-26 11:21AM EST | 2021-12-17 | 2.70 | 2.52 | 2.83 | +0.99 | +57.89% | 47 | 246 | 38.72% |
| DELL220121P00057500 | 2021-11-26 12:57PM EST | 2022-01-21 | 3.59 | 3.45 | 3.70 | +0.79 | +28.21% | 67 | 407 | 33.74% |
| DELL220414P00057500 | 2021-11-24 2:59PM EST | 2022-04-14 | 4.59 | 5.20 | 5.45 | 0.00 | - | 101 | 50 | 34.09% |
| DELL220617P00057500 | 2021-11-24 3:21PM EST | 2022-06-17 | 5.00 | 5.70 | 6.30 | 0.00 | - | 1 | 13 | 33.30% |
| DELL221216P00057500 | 2021-09-02 1:52PM EST | 2022-12-16 | 1.14 | 0.61 | 1.14 | 0.00 | - | 18 | 148 | 0.00% |
| DELL230120P00057500 | 2021-09-10 12:49PM EST | 2023-01-20 | 1.34 | 0.97 | 2.77 | 0.00 | - | 1 | 152 | 8.42% |
| DELL240119P00057500 | 2021-11-12 11:00AM EST | 2024-01-19 | 10.90 | 10.35 | 12.45 | 0.00 | - | 1 | 1 | 35.88% |
© 2021 Yahoo. All rights reserved.
