Singapore markets close in 4 hours 15 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.54-0.36 (-0.80%)
At close: 04:00PM EST
44.55 +0.01 (+0.02%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Strike:37.50
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216C000375002022-12-02 2:31PM EST2022-12-166.707.007.25-0.83-11.02%382257.03%
DELL230120C000375002022-12-01 3:07PM EST2023-01-208.137.257.600.00-285047.22%
DELL230317C000375002022-11-29 1:22PM EST2023-03-177.678.208.400.00-1935745.22%
DELL230421C000375002022-11-21 12:00PM EST2023-04-215.958.558.850.00-31,04944.73%
DELL240119C000375002022-11-22 2:54PM EST2024-01-1910.7010.8511.550.00-194943.74%
DELL250117C000375002022-12-01 2:49PM EST2025-01-1713.6012.5013.650.00-11841.50%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL221216P000375002022-12-02 3:38PM EST2022-12-160.050.030.05-0.01-16.67%332,85251.56%
DELL230120P000375002022-12-02 3:04PM EST2023-01-200.360.310.41+0.05+16.13%311,00242.68%
DELL230317P000375002022-12-01 2:58PM EST2023-03-171.011.101.180.00-4152742.48%
DELL230421P000375002022-12-02 3:04PM EST2023-04-211.491.461.55+0.13+9.56%21,14541.50%
DELL230721P000375002022-11-23 1:44PM EST2023-07-212.372.192.310.00--139.38%
DELL240119P000375002022-10-28 11:33AM EST2024-01-195.233.303.600.00-20037.93%
DELL250117P000375002022-12-02 9:31AM EST2025-01-175.004.655.65-0.72-12.59%4237.13%