UK Markets open in 2 hrs 1 min
NIKKEI 225
28,803.28 +94.70 (+0.33%) HANG SENG
26,132.90 +115.37 (+0.44%) GOLD FUTURES
1,787.60 +5.70 (+0.32%) DOW
35,603.08 -6.26 (-0.02%) BTC-GBP
45,691.12 -1,693.11 (-3.57%) CMC Crypto 200
1,500.26 -34.39 (-2.24%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.98+1.35 (+1.21%)
At close: 4:00PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217C00030000 | 2020-08-17 2:33PM EDT | 30.00 | 31.25 | 36.35 | 40.15 | 0.00 | - | 1 | 7 | 0.00% |
| DELL211217C00040000 | 2021-03-05 1:03PM EDT | 40.00 | 45.00 | 47.00 | 52.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217C00045000 | 2021-01-13 12:00PM EDT | 45.00 | 30.40 | 33.50 | 38.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL211217C00050000 | 2020-11-03 11:42AM EDT | 50.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL211217C00052500 | 2021-05-21 3:46PM EDT | 52.50 | 46.40 | 44.00 | 48.30 | 0.00 | - | 1 | 3 | 0.00% |
| DELL211217C00055000 | 2020-11-05 11:36AM EDT | 55.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DELL211217C00057500 | 2021-02-04 12:32PM EDT | 57.50 | 23.25 | 29.50 | 30.50 | 0.00 | - | 10 | 30 | 0.00% |
| DELL211217C00060000 | 2021-05-07 10:16AM EDT | 60.00 | 41.69 | 41.50 | 45.85 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00062500 | 2020-10-13 3:56PM EDT | 62.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL211217C00065000 | 2021-04-16 10:57AM EDT | 65.00 | 37.05 | 31.55 | 35.95 | 0.00 | - | 2 | 11 | 0.00% |
| DELL211217C00067500 | 2021-04-16 12:22PM EDT | 67.50 | 35.25 | 30.00 | 33.25 | 0.00 | - | 2 | 55 | 0.00% |
| DELL211217C00070000 | 2020-10-28 10:26AM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211217C00072500 | 2020-10-23 12:00PM EDT | 72.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL211217C00075000 | 2021-06-14 11:22AM EDT | 75.00 | 28.48 | 25.05 | 25.80 | 0.00 | - | 4 | 20 | 0.00% |
| DELL211217C00077500 | 2021-04-08 12:30PM EDT | 77.50 | 18.15 | 23.85 | 25.70 | 0.00 | - | 1 | 5 | 0.00% |
| DELL211217C00080000 | 2021-06-18 3:00PM EDT | 80.00 | 20.20 | 20.60 | 21.40 | 0.00 | - | 1 | 64 | 0.00% |
| DELL211217C00085000 | 2021-06-18 2:45PM EDT | 85.00 | 16.33 | 16.95 | 17.45 | 0.00 | - | 1 | 820 | 0.00% |
| DELL211217C00090000 | 2021-06-18 10:41AM EDT | 90.00 | 13.00 | 12.95 | 13.80 | 0.00 | - | 1 | 4,080 | 0.00% |
| DELL211217C00092500 | 2021-06-09 3:02PM EDT | 92.50 | 15.80 | 11.85 | 12.10 | 0.00 | - | 1 | 33 | 0.00% |
| DELL211217C00095000 | 2021-06-07 1:54PM EDT | 95.00 | 13.41 | 10.35 | 11.25 | 0.00 | - | 2 | 150 | 0.00% |
| DELL211217C00097500 | 2021-05-19 3:30PM EDT | 97.50 | 9.30 | 8.55 | 9.10 | 0.00 | - | 2 | 6 | 0.00% |
| DELL211217C00100000 | 2021-06-22 3:32PM EDT | 100.00 | 8.05 | 6.70 | 7.90 | 0.00 | - | 30 | 848 | 0.00% |
| DELL211217C00105000 | 2021-06-23 10:43AM EDT | 105.00 | 5.40 | 5.10 | 5.95 | 0.00 | - | 11 | 682 | 0.00% |
| DELL211217C00110000 | 2021-06-23 3:44PM EDT | 110.00 | 3.90 | 3.85 | 4.05 | 0.00 | - | 4,009 | 4,226 | 12.82% |
| DELL211217C00125000 | 2021-06-10 12:20PM EDT | 125.00 | 2.20 | 0.49 | 1.76 | 0.00 | - | 2 | 47 | 31.65% |
| DELL211217C00130000 | 2021-06-09 3:59PM EDT | 130.00 | 1.48 | 0.61 | 0.70 | 0.00 | - | 2 | 136 | 28.54% |
| DELL211217C00135000 | 2021-06-23 12:19PM EDT | 135.00 | 0.42 | 0.40 | 0.48 | 0.00 | - | 200 | 311 | 30.81% |
| DELL211217C00140000 | 2021-06-23 3:48PM EDT | 140.00 | 0.33 | 0.14 | 0.43 | 0.00 | - | 1 | 118 | 34.60% |
| DELL211217C00145000 | 2021-06-14 9:35AM EDT | 145.00 | 0.19 | 0.13 | 0.44 | -0.30 | -61.22% | 1 | 1 | 39.06% |
| DELL211217C00150000 | 2021-06-01 11:09AM EDT | 150.00 | 0.15 | 0.07 | 0.60 | 0.00 | - | 5 | 6 | 45.95% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL211217P00027500 | 2020-07-30 11:33AM EDT | 27.50 | 0.97 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 199.02% |
| DELL211217P00035000 | 2020-10-05 12:12AM EDT | 35.00 | 0.85 | 0.87 | 1.13 | 0.00 | - | - | 3 | 184.57% |
| DELL211217P00040000 | 2020-08-06 11:26AM EDT | 40.00 | 2.76 | 2.13 | 4.25 | 0.00 | - | - | 20 | 221.63% |
| DELL211217P00042500 | 2021-02-04 1:14PM EDT | 42.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 22 | 102 | 133.01% |
| DELL211217P00045000 | 2021-05-17 2:51PM EDT | 45.00 | 0.11 | 0.00 | 1.71 | 0.00 | - | 221 | 324 | 143.21% |
| DELL211217P00047500 | 2021-01-15 3:34PM EDT | 47.50 | 1.58 | 0.63 | 0.83 | 0.00 | - | 10 | 5 | 131.35% |
| DELL211217P00050000 | 2021-06-10 2:00PM EDT | 50.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 95 | 124.22% |
| DELL211217P00052500 | 2021-02-05 1:30PM EDT | 52.50 | 1.09 | 0.78 | 1.14 | 0.00 | - | 25 | 25 | 124.76% |
| DELL211217P00055000 | 2021-03-11 10:32AM EDT | 55.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 15 | 38 | 112.06% |
| DELL211217P00057500 | 2021-02-04 4:37PM EDT | 57.50 | 2.35 | 1.20 | 1.80 | 0.00 | - | 4 | 4 | 124.27% |
| DELL211217P00060000 | 2021-06-04 1:19PM EDT | 60.00 | 0.01 | 0.02 | 0.30 | 0.00 | - | 1 | 101 | 76.37% |
| DELL211217P00062500 | 2021-05-26 9:36AM EDT | 62.50 | 0.28 | 0.05 | 0.35 | 0.00 | - | 1 | 1,106 | 74.41% |
| DELL211217P00065000 | 2021-06-17 2:47PM EDT | 65.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 68.56% |
| DELL211217P00070000 | 2021-06-23 10:43AM EDT | 70.00 | 0.45 | 0.41 | 0.55 | 0.00 | - | 1 | 151 | 72.02% |
| DELL211217P00072500 | 2021-05-20 3:03PM EDT | 72.50 | 1.21 | 0.15 | 0.89 | 0.00 | - | 10 | 12 | 68.60% |
| DELL211217P00075000 | 2021-06-03 2:55PM EDT | 75.00 | 0.96 | 0.67 | 0.95 | 0.00 | - | 6 | 56 | 70.75% |
| DELL211217P00080000 | 2021-06-17 2:47PM EDT | 80.00 | 1.60 | 1.12 | 1.60 | 0.00 | - | 1 | 105 | 70.48% |
| DELL211217P00090000 | 2021-06-22 11:31AM EDT | 90.00 | 3.77 | 3.75 | 4.00 | -0.23 | -5.75% | 1 | 107 | 75.81% |
| DELL211217P00095000 | 2021-06-21 11:04AM EDT | 95.00 | 5.90 | 5.10 | 5.80 | 0.00 | - | 1 | 110 | 76.27% |
| DELL211217P00100000 | 2021-06-22 2:11PM EDT | 100.00 | 8.20 | 7.90 | 8.10 | 0.00 | - | 21 | 619 | 80.92% |
© 2021 Verizon Media. All rights reserved.
