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:62.50
Callsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00062500 | 2021-11-26 12:55PM EST | 2021-12-17 | 0.33 | 0.28 | 0.37 | -0.13 | -28.26% | 713 | 3,453 | 39.65% |
| DELL220121C00062500 | 2021-11-26 12:58PM EST | 2022-01-21 | 0.90 | 0.82 | 0.92 | -0.23 | -20.35% | 63 | 205 | 33.59% |
| DELL220414C00062500 | 2021-11-26 12:24PM EST | 2022-04-14 | 2.36 | 2.25 | 2.36 | -0.12 | -4.84% | 2 | 41 | 33.51% |
| DELL220617C00062500 | 2021-09-08 10:50AM EST | 2022-06-17 | 32.90 | 41.60 | 45.60 | 0.00 | - | 1 | 2 | 334.40% |
| DELL221216C00062500 | 2021-11-26 12:51PM EST | 2022-12-16 | 4.60 | 4.25 | 4.70 | +0.72 | +18.56% | 22 | 6 | 30.74% |
| DELL230120C00062500 | 2021-11-26 10:18AM EST | 2023-01-20 | 5.00 | 4.35 | 5.05 | -0.26 | -4.94% | 1 | 6 | 30.90% |
| DELL240119C00062500 | 2021-11-22 10:42AM EST | 2024-01-19 | 6.95 | 5.70 | 7.95 | 0.00 | - | 1 | 2 | 31.47% |
Putsfor17 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00062500 | 2021-08-25 4:33PM EST | 2021-12-17 | 0.28 | 0.00 | 1.60 | 0.00 | - | 1 | 1,106 | 0.00% |
| DELL220121P00062500 | 2021-11-05 1:43PM EST | 2022-01-21 | 7.50 | 6.75 | 7.30 | 0.00 | - | 10 | 10 | 34.52% |
| DELL220414P00062500 | 2021-11-23 12:33PM EST | 2022-04-14 | 9.75 | 8.00 | 8.75 | 0.00 | - | 3 | 46 | 34.08% |
| DELL220617P00062500 | 2021-11-17 9:30AM EST | 2022-06-17 | 8.80 | 8.95 | 9.50 | 0.00 | - | 1 | 11 | 32.98% |
| DELL220715P00062500 | 2021-11-23 11:43AM EST | 2022-07-15 | 10.75 | 9.15 | 9.80 | 0.00 | - | 12 | 10 | 32.68% |
| DELL221216P00062500 | 2021-10-18 10:00AM EST | 2022-12-16 | 1.25 | 8.95 | 13.50 | 0.00 | - | 1 | 0 | 41.60% |
| DELL230120P00062500 | 2021-10-26 1:48PM EST | 2023-01-20 | 1.43 | 9.00 | 13.50 | 0.00 | - | 5 | 0 | 39.83% |
© 2021 Yahoo. All rights reserved.
