UK Markets open in 1 hr 8 mins
NIKKEI 225
27,640.35-140.67(-0.51%)HANG SENG
26,161.14-74.66(-0.28%)CRUDE OIL
71.10-0.16(-0.22%)GOLD FUTURES
1,813.60-8.60(-0.47%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
27,551.54-1,243.31(-4.32%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.29-0.33 (-0.34%)
At close: 4:00PM EDT
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210820C00075000 | 2021-06-18 3:47PM EDT | 75.00 | 23.85 | 24.25 | 25.90 | 0.00 | - | 10 | 10 | 151.81% |
| DELL210820C00080000 | 2021-06-18 2:58PM EDT | 80.00 | 18.50 | 19.75 | 20.30 | 0.00 | - | 2 | 2 | 126.27% |
| DELL210820C00095000 | 2021-06-24 10:01AM EDT | 95.00 | 6.40 | 6.00 | 6.50 | +0.09 | +1.43% | 31 | 545 | 65.92% |
| DELL210820C00097500 | 2021-06-23 10:58AM EDT | 97.50 | 4.82 | 4.80 | 4.95 | +0.02 | +0.42% | 1 | 56 | 63.65% |
| DELL210820C00105000 | 2021-06-24 11:48AM EDT | 105.00 | 1.58 | 1.56 | 1.63 | -0.02 | -1.25% | 35 | 32 | 53.08% |
| DELL210820C00110000 | 2021-06-24 11:16AM EDT | 110.00 | 0.72 | 0.66 | 0.86 | +0.04 | +5.88% | 14 | 97 | 52.59% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL210820P00085000 | 2021-06-23 3:09PM EDT | 85.00 | 0.31 | 0.29 | 0.35 | 0.00 | - | 251 | 547 | 41.85% |
| DELL210820P00090000 | 2021-06-18 12:35PM EDT | 90.00 | 1.10 | 0.73 | 0.80 | 0.00 | - | 5 | 7 | 35.55% |
| DELL210820P00095000 | 2021-06-23 2:59PM EDT | 95.00 | 1.83 | 1.69 | 1.91 | 0.00 | - | 114 | 124 | 29.54% |
| DELL210820P00097500 | 2021-06-24 11:25AM EDT | 97.50 | 2.60 | 2.58 | 2.80 | -0.22 | -7.80% | 1 | 29 | 24.95% |
| DELL210820P00100000 | 2021-06-24 11:25AM EDT | 100.00 | 3.73 | 3.55 | 3.85 | -0.27 | -6.75% | 7 | 62 | 13.38% |
© 2021 Verizon Media. All rights reserved.
