UK Markets open in 7 hrs 1 min

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.37-0.77 (-1.80%)
At close: 04:00PM EDT
42.45 +0.08 (+0.20%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715C000500002021-12-27 3:29PM EDT50.009.009.6510.200.00-233450.59%
DELL220715C000525002021-11-24 1:59PM EDT52.508.115.757.200.00--0350.78%
DELL220715C000550002021-12-13 11:23AM EDT55.005.956.306.750.00-10374.41%
DELL220715C000575002022-01-03 11:43AM EDT57.504.474.755.300.00-313339.75%
DELL220715C000600002022-01-05 10:52AM EDT60.004.153.704.15-0.25-5.68%131316.21%
DELL220715C000625002021-12-29 10:30AM EDT62.502.852.663.300.00-113294.73%
DELL220715C000650002022-01-05 12:39PM EDT65.002.751.992.56+0.93+51.10%38120278.86%
DELL220715C000700002022-01-05 3:41PM EDT70.001.371.041.54+0.22+19.13%142254.59%
DELL220715C000750002021-12-08 2:10PM EDT75.000.890.511.930.00-122272.46%
DELL220715C000800002021-12-07 2:10PM EDT80.000.620.280.560.00-24228.91%
DELL220715C000850002022-01-05 3:50PM EDT85.000.270.200.49+0.12+80.00%2108235.94%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220715P000400002021-12-17 11:15AM EDT40.000.850.381.580.00-101071.29%
DELL220715P000425002021-11-26 10:30AM EDT42.501.050.551.460.00-1549.71%
DELL220715P000500002021-12-13 4:14PM EDT50.002.811.342.400.00--30.00%
DELL220715P000525002021-12-03 3:01PM EDT52.503.333.153.400.00-130.00%
DELL220715P000550002022-01-05 1:04PM EDT55.003.103.353.85-1.00-24.39%3100.00%
DELL220715P000575002021-11-23 11:10AM EDT57.506.955.756.550.00--20.00%
DELL220715P000600002021-12-14 2:02PM EDT60.008.405.506.450.00-570.00%
DELL220715P000625002021-11-23 12:43PM EDT62.5010.758.709.300.00-12100.00%
DELL220715P000700002021-12-22 12:45PM EDT70.0016.0513.1013.850.00-380.00%
DELL220715P000750002021-12-07 10:46AM EDT75.0017.7017.6518.300.00-680.00%
DELL220715P000850002021-11-24 3:37PM EDT85.0028.1028.8031.150.00--130.00%