New Zealand markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.94+1.11 (+2.32%)
At close: 04:00PM EDT
48.99 +0.05 (+0.10%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819C000350002022-07-18 9:30AM EDT35.008.710.000.000.00-300.00%
DELL220819C000375002022-07-19 9:56AM EDT37.506.4011.1011.200.00-2200.00%
DELL220819C000400002022-08-16 2:01PM EDT40.008.700.000.000.00-300.00%
DELL220819C000425002022-08-17 10:29AM EDT42.505.310.000.000.00-100.00%
DELL220819C000450002022-08-18 3:13PM EDT45.003.760.000.000.00-900.00%
DELL220819C000475002022-08-18 3:48PM EDT47.501.500.000.000.00-4500.00%
DELL220819C000500002022-08-18 3:53PM EDT50.000.040.000.000.00-71012.50%
DELL220819C000525002022-08-18 1:21PM EDT52.500.010.000.000.00-4025.00%
DELL220819C000550002022-08-12 12:29PM EDT55.000.030.000.000.00-2050.00%
DELL220819C000575002022-07-28 12:51PM EDT57.500.030.000.000.00-1050.00%
DELL220819C000600002022-07-29 9:30AM EDT60.000.020.000.000.00-1050.00%
DELL220819C000650002022-06-28 2:03PM EDT65.000.250.000.050.00-22234.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL220819P000300002022-08-05 11:33AM EDT30.000.030.000.000.00-1050.00%
DELL220819P000325002022-08-15 1:30PM EDT32.500.010.000.000.00-3050.00%
DELL220819P000350002022-08-15 1:06PM EDT35.000.010.000.000.00-1050.00%
DELL220819P000375002022-08-17 11:32AM EDT37.500.010.000.000.00-22050.00%
DELL220819P000400002022-08-17 3:37PM EDT40.000.010.000.000.00-52050.00%
DELL220819P000425002022-08-17 10:27AM EDT42.500.060.000.000.00-50050.00%
DELL220819P000450002022-08-18 11:24AM EDT45.000.040.000.000.00-36050.00%
DELL220819P000475002022-08-18 3:05PM EDT47.500.050.000.000.00-257012.50%
DELL220819P000500002022-08-18 10:03AM EDT50.002.040.000.000.00-100.00%
DELL220819P000525002022-08-12 12:29PM EDT52.504.530.000.000.00-100.00%
DELL220819P000550002022-07-18 10:52AM EDT55.0011.397.557.750.00-10359.57%