Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230210C00030000 | 2023-01-27 11:11AM EST | 30.00 | 10.71 | 11.65 | 12.25 | 0.00 | - | 4 | 2 | 257.81% |
| DELL230210C00035000 | 2023-02-01 3:17PM EST | 35.00 | 6.14 | 6.70 | 7.20 | 0.00 | - | 10 | 9 | 153.91% |
| DELL230210C00037500 | 2023-02-03 11:30AM EST | 37.50 | 5.15 | 4.20 | 4.60 | 0.00 | - | 2 | 2 | 91.41% |
| DELL230210C00038500 | 2023-01-26 9:56AM EST | 38.50 | 2.22 | 3.20 | 3.65 | 0.00 | - | - | 1 | 79.69% |
| DELL230210C00039000 | 2023-02-08 11:30AM EST | 39.00 | 3.09 | 2.76 | 3.10 | +0.44 | +16.60% | 1 | 15 | 71.09% |
| DELL230210C00039500 | 2023-01-31 12:40PM EST | 39.50 | 1.15 | 2.22 | 2.98 | 0.00 | - | - | 25 | 86.33% |
| DELL230210C00040000 | 2023-02-08 10:35AM EST | 40.00 | 2.10 | 1.82 | 2.22 | +0.59 | +39.07% | 8 | 71 | 64.26% |
| DELL230210C00040500 | 2023-02-08 1:53PM EST | 40.50 | 1.75 | 1.33 | 1.86 | +0.19 | +12.18% | 2 | 49 | 60.94% |
| DELL230210C00041000 | 2023-02-08 10:55AM EST | 41.00 | 1.08 | 0.92 | 1.22 | +0.02 | +1.89% | 1 | 315 | 59.18% |
| DELL230210C00041500 | 2023-02-08 1:36PM EST | 41.50 | 0.84 | 0.57 | 0.65 | +0.09 | +12.00% | 14 | 80 | 37.40% |
| DELL230210C00042000 | 2023-02-08 12:39PM EST | 42.00 | 0.43 | 0.32 | 0.37 | -0.03 | -6.52% | 44 | 142 | 35.94% |
| DELL230210C00042500 | 2023-02-08 11:43AM EST | 42.50 | 0.25 | 0.16 | 0.20 | -0.01 | -3.85% | 4 | 145 | 36.62% |
| DELL230210C00043000 | 2023-02-08 3:50PM EST | 43.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 35 | 202 | 41.02% |
| DELL230210C00043500 | 2023-02-08 1:00PM EST | 43.50 | 0.07 | 0.04 | 0.10 | +0.03 | +75.00% | 2 | 65 | 47.27% |
| DELL230210C00044000 | 2023-02-07 11:11AM EST | 44.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 6 | 66 | 53.13% |
| DELL230210C00044500 | 2023-02-08 10:27AM EST | 44.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 3 | 8 | 49.22% |
| DELL230210C00045000 | 2023-02-06 11:47AM EST | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 62 | 62 | 56.25% |
| DELL230210C00045500 | 2023-02-06 2:01PM EST | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 79 | 129 | 56.25% |
| DELL230210C00048000 | 2023-01-17 2:15PM EST | 48.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 8 | 89.06% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230210P00034000 | 2023-01-26 10:31AM EST | 34.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 14 | 125.00% |
| DELL230210P00036000 | 2023-02-06 9:30AM EST | 36.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 107.81% |
| DELL230210P00036500 | 2023-02-06 3:48PM EST | 36.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 35 | 35 | 99.22% |
| DELL230210P00038000 | 2023-02-06 1:22PM EST | 38.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 33 | 41 | 74.22% |
| DELL230210P00038500 | 2023-02-07 9:59AM EST | 38.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 13 | 53 | 69.14% |
| DELL230210P00039000 | 2023-02-07 12:40PM EST | 39.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 108 | 53.91% |
| DELL230210P00039500 | 2023-02-08 11:26AM EST | 39.50 | 0.01 | 0.02 | 0.08 | -0.06 | -85.71% | 23 | 79 | 53.13% |
| DELL230210P00040000 | 2023-02-08 2:18PM EST | 40.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 13 | 76 | 41.41% |
| DELL230210P00040500 | 2023-02-08 9:31AM EST | 40.50 | 0.11 | 0.02 | 0.07 | +0.03 | +37.50% | 1 | 83 | 37.89% |
| DELL230210P00041000 | 2023-02-08 11:22AM EST | 41.00 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 12 | 81 | 34.77% |
| DELL230210P00041500 | 2023-02-08 3:59PM EST | 41.50 | 0.23 | 0.22 | 0.27 | -0.02 | -8.00% | 3 | 148 | 33.99% |
| DELL230210P00042000 | 2023-02-08 3:13PM EST | 42.00 | 0.52 | 0.44 | 0.54 | -0.22 | -29.73% | 14 | 40 | 36.72% |
| DELL230210P00042500 | 2023-02-08 12:33PM EST | 42.50 | 0.70 | 0.76 | 0.85 | -0.55 | -44.00% | 1 | 70 | 35.74% |
| DELL230210P00043500 | 2023-02-02 2:11PM EST | 43.50 | 1.37 | 1.29 | 1.98 | 0.00 | - | - | 2 | 73.24% |
© 2023 Yahoo. All rights reserved.
