Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.53-0.87 (-0.86%)
At close: 4:00PM EDT
Strike:65.00
Callsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00065000 | 2021-08-25 5:33PM EDT | 2021-12-17 | 37.05 | 34.35 | 38.15 | 0.00 | - | 2 | 0 | 58.89% |
| DELL220121C00065000 | 2021-09-16 2:54PM EDT | 2022-01-21 | 36.20 | 33.50 | 38.00 | 0.00 | - | 1 | 908 | 70.34% |
| DELL220414C00065000 | 2021-09-07 1:56PM EDT | 2022-04-14 | 32.26 | 34.00 | 38.60 | 0.00 | - | - | 1 | 58.83% |
| DELL220617C00065000 | 2021-08-25 5:33PM EDT | 2022-06-17 | 35.00 | 35.10 | 38.10 | 0.00 | - | 1 | 0 | 48.40% |
| DELL221216C00065000 | 2021-08-25 5:33PM EDT | 2022-12-16 | 40.43 | 35.90 | 38.90 | 0.00 | - | 5 | 0 | 41.21% |
| DELL230120C00065000 | 2021-09-09 3:44PM EDT | 2023-01-20 | 34.50 | 36.00 | 39.00 | 0.00 | - | 1 | 5 | 40.14% |
Putsfor15 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211015P00065000 | 2021-08-25 5:33PM EDT | 2021-10-15 | 0.12 | 0.00 | 2.36 | 0.00 | - | 1 | 0 | 119.97% |
| DELL211217P00065000 | 2021-08-25 5:33PM EDT | 2021-12-17 | 0.60 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 50.39% |
| DELL220121P00065000 | 2021-08-25 5:33PM EDT | 2022-01-21 | 0.66 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 50.54% |
| DELL220617P00065000 | 2021-09-15 12:42PM EDT | 2022-06-17 | 0.87 | 0.33 | 2.77 | 0.00 | - | 4 | 0 | 49.68% |
| DELL221216P00065000 | 2021-08-25 5:33PM EDT | 2022-12-16 | 1.65 | 1.39 | 2.14 | 0.00 | - | 17 | 0 | 35.35% |
| DELL230120P00065000 | 2021-09-03 10:37AM EDT | 2023-01-20 | 2.10 | 1.34 | 2.27 | 0.00 | - | 5 | 238 | 34.72% |
© 2021 Verizon Media. All rights reserved.
