UK Markets open in 2 hrs 12 mins
NIKKEI 225
28,364.39 +240.11 (+0.85%) HANG SENG
24,177.79 -205.53 (-0.84%) CRUDE OIL
84.10 +0.28 (+0.33%) GOLD FUTURES
1,819.00 +2.50 (+0.14%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
31,168.18 -478.67 (-1.51%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220121C00015000 | 2021-08-25 4:33PM EST | 15.00 | 86.54 | 87.00 | 91.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121C00017500 | 2021-08-27 2:49PM EST | 17.50 | 79.80 | 86.35 | 89.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121C00020000 | 2021-09-15 2:42PM EST | 20.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121C00022500 | 2021-09-03 1:28PM EST | 22.50 | 74.60 | 81.10 | 84.65 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121C00025000 | 2021-08-25 4:33PM EST | 25.00 | 52.00 | 77.10 | 80.95 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121C00027500 | 2021-08-25 4:33PM EST | 27.50 | 34.00 | 74.65 | 78.40 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121C00030000 | 2021-08-25 4:33PM EST | 30.00 | 38.00 | 72.20 | 75.85 | 0.00 | - | 30 | 0 | 0.00% |
| DELL220121C00032500 | 2021-12-16 11:45AM EST | 32.50 | 23.20 | 25.00 | 26.30 | 0.00 | - | 1 | 13 | 0.00% |
| DELL220121C00035000 | 2021-12-28 12:13PM EST | 35.00 | 22.15 | 22.60 | 24.15 | 0.00 | - | 1 | 23 | 0.00% |
| DELL220121C00037500 | 2021-12-07 11:12AM EST | 37.50 | 21.10 | 19.95 | 21.45 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121C00040000 | 2022-01-04 3:47PM EST | 40.00 | 18.57 | 17.35 | 18.75 | 0.00 | - | 10 | 20 | 0.00% |
| DELL220121C00042500 | 2021-12-10 11:18AM EST | 42.50 | 14.80 | 14.90 | 16.40 | 0.00 | - | 2 | 5 | 0.00% |
| DELL220121C00045000 | 2021-12-17 9:30AM EST | 45.00 | 9.84 | 12.50 | 14.00 | 0.00 | - | 1 | 14 | 0.00% |
| DELL220121C00047500 | 2022-01-05 3:19PM EST | 47.50 | 10.65 | 10.15 | 10.90 | +1.35 | +14.52% | 1 | 35 | 0.00% |
| DELL220121C00050000 | 2022-01-05 1:42PM EST | 50.00 | 8.82 | 7.75 | 8.25 | +0.02 | +0.23% | 21 | 351 | 0.00% |
| DELL220121C00052500 | 2022-01-05 1:42PM EST | 52.50 | 6.41 | 5.30 | 6.00 | -0.20 | -3.03% | 11 | 1,023 | 0.00% |
| DELL220121C00055000 | 2022-01-05 3:56PM EST | 55.00 | 3.25 | 3.05 | 3.55 | -0.55 | -14.47% | 152 | 1,857 | 0.00% |
| DELL220121C00057500 | 2022-01-05 3:15PM EST | 57.50 | 1.65 | 1.36 | 1.61 | -0.15 | -8.33% | 86 | 6,636 | 0.00% |
| DELL220121C00060000 | 2022-01-05 3:55PM EST | 60.00 | 0.46 | 0.41 | 0.55 | -0.19 | -29.23% | 616 | 4,211 | 5.86% |
| DELL220121C00062500 | 2022-01-05 3:09PM EST | 62.50 | 0.13 | 0.05 | 0.24 | -0.06 | -31.58% | 101 | 1,335 | 31.45% |
| DELL220121C00065000 | 2022-01-05 2:50PM EST | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 102 | 763 | 36.13% |
| DELL220121C00067500 | 2021-10-07 11:04AM EST | 67.50 | 39.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DELL220121C00070000 | 2022-01-05 2:01PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 3,616 | 53.91% |
| DELL220121C00072500 | 2021-10-07 9:54AM EST | 72.50 | 34.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL220121C00075000 | 2021-12-29 10:29AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 485 | 80.47% |
| DELL220121C00077500 | 2021-09-23 9:25AM EST | 77.50 | 26.50 | 35.25 | 39.15 | 0.00 | - | 8 | 46 | 1,623.44% |
| DELL220121C00080000 | 2021-12-29 2:53PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| DELL220121C00082500 | 2021-09-23 11:25AM EST | 82.50 | 21.70 | 30.65 | 34.10 | 0.00 | - | 15 | 281 | 1,433.20% |
| DELL220121C00085000 | 2022-01-05 12:30PM EST | 85.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 1 | 1,027 | 50.00% |
| DELL220121C00087500 | 2021-09-23 11:01AM EST | 87.50 | 16.90 | 25.60 | 29.40 | 0.00 | - | 10 | 32 | 1,262.70% |
| DELL220121C00090000 | 2021-10-29 2:50PM EST | 90.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| DELL220121C00092500 | 2021-08-30 9:47AM EST | 92.50 | 9.00 | 15.25 | 16.05 | 0.00 | - | 1 | 28 | 854.15% |
| DELL220121C00095000 | 2021-10-26 8:43AM EST | 95.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220121C00097500 | 2021-10-19 2:09PM EST | 97.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DELL220121C00100000 | 2021-11-01 12:09PM EST | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL220121C00105000 | 2021-11-01 12:37PM EST | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DELL220121C00110000 | 2021-11-01 2:17PM EST | 110.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DELL220121C00115000 | 2021-11-01 11:48AM EST | 115.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| DELL220121C00120000 | 2021-11-01 1:26PM EST | 120.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DELL220121C00125000 | 2021-11-01 1:12PM EST | 125.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL220121C00130000 | 2021-11-01 11:48AM EST | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DELL220121C00135000 | 2021-10-29 11:21AM EST | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| DELL220121C00140000 | 2021-11-01 11:14AM EST | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DELL220121C00145000 | 2021-10-25 9:19AM EST | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL220121C00150000 | 2021-08-25 4:33PM EST | 150.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 376.95% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL220121P00015000 | 2021-10-21 11:58AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL220121P00017500 | 2021-10-21 12:03PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 50.00% |
| DELL220121P00020000 | 2021-10-28 9:39AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DELL220121P00022500 | 2021-10-20 9:40AM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DELL220121P00025000 | 2021-10-13 2:42PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DELL220121P00027500 | 2021-10-11 10:22AM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DELL220121P00030000 | 2021-08-25 4:33PM EST | 30.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 12 | 0 | 442.97% |
| DELL220121P00032500 | 2021-12-30 3:38PM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 50.00% |
| DELL220121P00035000 | 2021-12-16 12:03PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DELL220121P00037500 | 2021-12-30 3:38PM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL220121P00040000 | 2022-01-03 9:30AM EST | 40.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 165.63% |
| DELL220121P00042500 | 2021-12-28 9:30AM EST | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| DELL220121P00045000 | 2021-12-29 9:47AM EST | 45.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 10 | 937 | 50.00% |
| DELL220121P00047500 | 2022-01-03 12:04PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 50.00% |
| DELL220121P00050000 | 2022-01-05 12:30PM EST | 50.00 | 0.09 | 0.05 | 0.11 | +0.02 | +28.57% | 11 | 434 | 90.23% |
| DELL220121P00052500 | 2022-01-05 12:03PM EST | 52.50 | 0.12 | 0.09 | 0.20 | -0.02 | -14.29% | 9 | 314 | 79.69% |
| DELL220121P00055000 | 2022-01-05 12:55PM EST | 55.00 | 0.15 | 0.29 | 0.45 | -0.20 | -57.14% | 7 | 642 | 76.17% |
| DELL220121P00057500 | 2022-01-05 3:43PM EST | 57.50 | 1.04 | 0.84 | 1.18 | +0.19 | +22.35% | 21 | 436 | 79.93% |
| DELL220121P00060000 | 2022-01-05 3:27PM EST | 60.00 | 2.37 | 2.35 | 2.67 | +0.06 | +2.60% | 20 | 52 | 98.39% |
| DELL220121P00062500 | 2021-12-20 1:16PM EST | 62.50 | 9.70 | 4.35 | 5.25 | 0.00 | - | 2 | 10 | 130.08% |
| DELL220121P00065000 | 2022-01-05 11:02AM EST | 65.00 | 6.01 | 6.55 | 7.40 | -2.28 | -27.50% | 2 | 6 | 149.80% |
| DELL220121P00067500 | 2022-01-03 12:48PM EST | 67.50 | 10.75 | 8.85 | 10.30 | 0.00 | - | 2 | 2 | 180.76% |
| DELL220121P00070000 | 2021-12-27 11:02AM EST | 70.00 | 13.44 | 11.55 | 12.70 | 0.00 | - | 12 | 0 | 207.23% |
| DELL220121P00072500 | 2021-08-25 4:33PM EST | 72.50 | 1.75 | 0.05 | 2.20 | 0.00 | - | 82 | 0 | 0.00% |
| DELL220121P00075000 | 2021-11-17 3:07PM EST | 75.00 | 19.43 | 20.00 | 21.30 | 0.00 | - | 20 | 22 | 385.84% |
| DELL220121P00077500 | 2021-10-22 12:15PM EST | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121P00080000 | 2021-12-15 9:59AM EST | 80.00 | 25.30 | 21.65 | 22.90 | 0.00 | - | 4 | 0 | 294.14% |
| DELL220121P00082500 | 2021-10-28 8:53AM EST | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DELL220121P00085000 | 2021-11-11 11:16AM EST | 85.00 | 28.50 | 26.50 | 28.55 | 0.00 | - | 2 | 2 | 338.72% |
| DELL220121P00087500 | 2021-10-28 8:48AM EST | 87.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121P00090000 | 2021-10-29 2:38PM EST | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121P00092500 | 2021-10-29 2:30PM EST | 92.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121P00095000 | 2021-11-01 11:48AM EST | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| DELL220121P00097500 | 2021-10-27 9:48AM EST | 97.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL220121P00100000 | 2021-11-01 11:48AM EST | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DELL220121P00105000 | 2021-11-01 11:48AM EST | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| DELL220121P00110000 | 2021-10-29 2:28PM EST | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121P00115000 | 2021-10-26 11:45AM EST | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL220121P00120000 | 2021-10-28 1:12PM EST | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL220121P00125000 | 2021-10-29 1:26PM EST | 125.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL220121P00130000 | 2021-10-29 2:18PM EST | 130.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
