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:57.50
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000575002021-11-26 12:57PM EST2021-12-171.281.221.42-0.55-30.05%6237,38136.99%
DELL220121C000575002021-11-26 12:54PM EST2022-01-212.282.272.44-0.57-20.00%7760134.42%
DELL220414C000575002021-11-26 10:24AM EST2022-04-144.463.754.25-0.14-3.04%313834.95%
DELL220617C000575002021-11-26 10:14AM EST2022-06-175.054.504.95-0.63-11.09%36133.11%
DELL220715C000575002021-11-26 9:47AM EST2022-07-155.554.855.10+1.00+21.98%1131.87%
DELL221216C000575002021-11-26 10:03AM EST2022-12-166.606.006.70+0.63+10.55%1431.65%
DELL230120C000575002021-11-26 10:06AM EST2023-01-207.306.506.90+0.20+2.82%11431.14%
DELL240119C000575002021-11-24 10:29AM EST2024-01-1910.207.559.900.00-4532.01%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000575002021-11-26 11:21AM EST2021-12-172.702.522.83+0.99+57.89%4724638.72%
DELL220121P000575002021-11-26 12:57PM EST2022-01-213.593.453.70+0.79+28.21%6740733.74%
DELL220414P000575002021-11-24 2:59PM EST2022-04-144.595.205.450.00-1015034.09%
DELL220617P000575002021-11-24 3:21PM EST2022-06-175.005.706.300.00-11333.30%
DELL221216P000575002021-09-02 1:52PM EST2022-12-161.140.611.140.00-181480.00%
DELL230120P000575002021-09-10 12:49PM EST2023-01-201.340.972.770.00-11528.42%
DELL240119P000575002021-11-12 11:00AM EST2024-01-1910.9010.3512.450.00-1135.88%