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:62.50
Callsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217C000625002021-11-26 12:55PM EST2021-12-170.330.280.37-0.13-28.26%7133,45339.65%
DELL220121C000625002021-11-26 12:58PM EST2022-01-210.900.820.92-0.23-20.35%6320533.59%
DELL220414C000625002021-11-26 12:24PM EST2022-04-142.362.252.36-0.12-4.84%24133.51%
DELL220617C000625002021-09-08 10:50AM EST2022-06-1732.9041.6045.600.00-12334.40%
DELL221216C000625002021-11-26 12:51PM EST2022-12-164.604.254.70+0.72+18.56%22630.74%
DELL230120C000625002021-11-26 10:18AM EST2023-01-205.004.355.05-0.26-4.94%1630.90%
DELL240119C000625002021-11-22 10:42AM EST2024-01-196.955.707.950.00-1231.47%
Putsfor17 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL211217P000625002021-08-25 4:33PM EST2021-12-170.280.001.600.00-11,1060.00%
DELL220121P000625002021-11-05 1:43PM EST2022-01-217.506.757.300.00-101034.52%
DELL220414P000625002021-11-23 12:33PM EST2022-04-149.758.008.750.00-34634.08%
DELL220617P000625002021-11-17 9:30AM EST2022-06-178.808.959.500.00-11132.98%
DELL220715P000625002021-11-23 11:43AM EST2022-07-1510.759.159.800.00-121032.68%
DELL221216P000625002021-10-18 10:00AM EST2022-12-161.258.9513.500.00-1041.60%
DELL230120P000625002021-10-26 1:48PM EST2023-01-201.439.0013.500.00-5039.83%