UK Markets open in 7 hrs 1 min
NIKKEI 225
26,107.65 -315.82 (-1.20%) HANG SENG
21,586.66 -266.41 (-1.22%) CRUDE OIL
98.37 -0.16 (-0.16%) GOLD FUTURES
1,738.60 +2.10 (+0.12%) DOW
31,037.68 +69.86 (+0.23%) BTC-GBP
17,234.16 +217.16 (+1.28%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715C00050000 | 2021-12-27 3:29PM EDT | 50.00 | 9.00 | 9.65 | 10.20 | 0.00 | - | 2 | 33 | 450.59% |
| DELL220715C00052500 | 2021-11-24 1:59PM EDT | 52.50 | 8.11 | 5.75 | 7.20 | 0.00 | - | - | 0 | 350.78% |
| DELL220715C00055000 | 2021-12-13 11:23AM EDT | 55.00 | 5.95 | 6.30 | 6.75 | 0.00 | - | 1 | 0 | 374.41% |
| DELL220715C00057500 | 2022-01-03 11:43AM EDT | 57.50 | 4.47 | 4.75 | 5.30 | 0.00 | - | 3 | 13 | 339.75% |
| DELL220715C00060000 | 2022-01-05 10:52AM EDT | 60.00 | 4.15 | 3.70 | 4.15 | -0.25 | -5.68% | 1 | 31 | 316.21% |
| DELL220715C00062500 | 2021-12-29 10:30AM EDT | 62.50 | 2.85 | 2.66 | 3.30 | 0.00 | - | 1 | 13 | 294.73% |
| DELL220715C00065000 | 2022-01-05 12:39PM EDT | 65.00 | 2.75 | 1.99 | 2.56 | +0.93 | +51.10% | 38 | 120 | 278.86% |
| DELL220715C00070000 | 2022-01-05 3:41PM EDT | 70.00 | 1.37 | 1.04 | 1.54 | +0.22 | +19.13% | 1 | 42 | 254.59% |
| DELL220715C00075000 | 2021-12-08 2:10PM EDT | 75.00 | 0.89 | 0.51 | 1.93 | 0.00 | - | 1 | 22 | 272.46% |
| DELL220715C00080000 | 2021-12-07 2:10PM EDT | 80.00 | 0.62 | 0.28 | 0.56 | 0.00 | - | 2 | 4 | 228.91% |
| DELL220715C00085000 | 2022-01-05 3:50PM EDT | 85.00 | 0.27 | 0.20 | 0.49 | +0.12 | +80.00% | 2 | 108 | 235.94% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220715P00040000 | 2021-12-17 11:15AM EDT | 40.00 | 0.85 | 0.38 | 1.58 | 0.00 | - | 10 | 10 | 71.29% |
| DELL220715P00042500 | 2021-11-26 10:30AM EDT | 42.50 | 1.05 | 0.55 | 1.46 | 0.00 | - | 1 | 5 | 49.71% |
| DELL220715P00050000 | 2021-12-13 4:14PM EDT | 50.00 | 2.81 | 1.34 | 2.40 | 0.00 | - | - | 3 | 0.00% |
| DELL220715P00052500 | 2021-12-03 3:01PM EDT | 52.50 | 3.33 | 3.15 | 3.40 | 0.00 | - | 1 | 3 | 0.00% |
| DELL220715P00055000 | 2022-01-05 1:04PM EDT | 55.00 | 3.10 | 3.35 | 3.85 | -1.00 | -24.39% | 3 | 10 | 0.00% |
| DELL220715P00057500 | 2021-11-23 11:10AM EDT | 57.50 | 6.95 | 5.75 | 6.55 | 0.00 | - | - | 2 | 0.00% |
| DELL220715P00060000 | 2021-12-14 2:02PM EDT | 60.00 | 8.40 | 5.50 | 6.45 | 0.00 | - | 5 | 7 | 0.00% |
| DELL220715P00062500 | 2021-11-23 12:43PM EDT | 62.50 | 10.75 | 8.70 | 9.30 | 0.00 | - | 12 | 10 | 0.00% |
| DELL220715P00070000 | 2021-12-22 12:45PM EDT | 70.00 | 16.05 | 13.10 | 13.85 | 0.00 | - | 3 | 8 | 0.00% |
| DELL220715P00075000 | 2021-12-07 10:46AM EDT | 75.00 | 17.70 | 17.65 | 18.30 | 0.00 | - | 6 | 8 | 0.00% |
| DELL220715P00085000 | 2021-11-24 3:37PM EDT | 85.00 | 28.10 | 28.80 | 31.15 | 0.00 | - | - | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
