Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00060000 | 2021-12-07 3:41PM EST | 2021-12-17 | 0.80 | 0.72 | 0.90 | -0.05 | -5.88% | 305 | 17,312 | 35.06% |
| DELL220121C00060000 | 2021-12-07 3:48PM EST | 2022-01-21 | 2.05 | 2.00 | 2.14 | -0.19 | -8.48% | 8,290 | 11,489 | 31.84% |
| DELL220414C00060000 | 2021-12-07 1:05PM EST | 2022-04-14 | 4.10 | 3.85 | 4.15 | -0.05 | -1.20% | 17 | 296 | 33.33% |
| DELL220617C00060000 | 2021-12-03 1:49PM EST | 2022-06-17 | 4.45 | 4.65 | 5.05 | 0.00 | - | 14 | 46 | 32.50% |
| DELL220715C00060000 | 2021-12-03 9:53AM EST | 2022-07-15 | 4.70 | 4.75 | 5.40 | 0.00 | - | 1 | 18 | 32.28% |
| DELL221216C00060000 | 2021-12-07 12:24PM EST | 2022-12-16 | 6.95 | 6.30 | 6.95 | +1.55 | +28.70% | 2 | 32 | 31.29% |
| DELL230120C00060000 | 2021-12-06 2:10PM EST | 2023-01-20 | 7.10 | 6.45 | 7.15 | 0.00 | - | 22 | 84 | 30.73% |
| DELL240119C00060000 | 2021-11-30 2:51PM EST | 2024-01-19 | 7.60 | 7.85 | 10.35 | 0.00 | - | 10 | 30 | 31.81% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00060000 | 2021-12-07 3:41PM EST | 2021-12-17 | 1.79 | 1.75 | 2.61 | -0.23 | -11.39% | 29 | 705 | 51.42% |
| DELL220121P00060000 | 2021-12-07 3:47PM EST | 2022-01-21 | 3.00 | 2.92 | 3.15 | -0.65 | -17.81% | 4 | 38 | 30.86% |
| DELL220414P00060000 | 2021-12-01 1:50PM EST | 2022-04-14 | 6.20 | 4.90 | 5.25 | 0.00 | - | 144 | 177 | 33.42% |
| DELL220617P00060000 | 2021-11-17 9:30AM EST | 2022-06-17 | 7.15 | 5.65 | 6.20 | 0.00 | - | 12 | 13 | 32.86% |
| DELL220715P00060000 | 2021-11-23 11:46AM EST | 2022-07-15 | 8.95 | 5.85 | 6.55 | 0.00 | - | - | 3 | 32.62% |
| DELL221216P00060000 | 2021-10-08 9:16AM EST | 2022-12-16 | 1.18 | 7.20 | 11.75 | 0.00 | - | 31 | 0 | 47.10% |
| DELL230120P00060000 | 2021-12-07 2:29PM EST | 2023-01-20 | 8.33 | 7.65 | 8.60 | -1.00 | -10.72% | 10 | 10 | 32.20% |
| DELL240119P00060000 | 2021-12-03 1:16PM EST | 2024-01-19 | 11.30 | 9.25 | 12.10 | 0.00 | - | 2 | 2 | 33.81% |
© 2021 Yahoo. All rights reserved.
