DELL - Dell Technologies Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609C00043000 | 2023-06-02 11:06AM EDT | 43.00 | 4.84 | 4.20 | 4.50 | +1.94 | +66.90% | 3 | 9 | 64.26% |
| DELL230609C00044000 | 2023-06-02 3:27PM EDT | 44.00 | 3.30 | 3.20 | 4.00 | +1.10 | +50.00% | 15 | 76 | 59.86% |
| DELL230609C00045000 | 2023-06-02 3:36PM EDT | 45.00 | 2.35 | 2.45 | 2.75 | +0.80 | +51.61% | 262 | 358 | 55.76% |
| DELL230609C00046000 | 2023-06-02 3:59PM EDT | 46.00 | 1.70 | 1.60 | 1.90 | +0.60 | +54.55% | 1,227 | 2,139 | 48.44% |
| DELL230609C00047000 | 2023-06-02 3:59PM EDT | 47.00 | 1.05 | 1.00 | 1.10 | +0.35 | +50.00% | 808 | 556 | 39.75% |
| DELL230609C00048000 | 2023-06-02 3:38PM EDT | 48.00 | 0.50 | 0.55 | 0.65 | +0.10 | +25.00% | 2,328 | 386 | 39.84% |
| DELL230609C00049000 | 2023-06-02 3:45PM EDT | 49.00 | 0.30 | 0.25 | 0.35 | +0.25 | +500.00% | 3,468 | 311 | 39.84% |
| DELL230609C00050000 | 2023-06-02 3:44PM EDT | 50.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 738 | 1,094 | 41.99% |
| DELL230609C00051000 | 2023-06-02 3:28PM EDT | 51.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 307 | 470 | 47.27% |
| DELL230609C00052000 | 2023-06-02 2:40PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | -0.07 | -53.85% | 109 | 95 | 50.39% |
| DELL230609C00053000 | 2023-06-02 3:52PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 51 | 1,332 | 50.39% |
| DELL230609C00054000 | 2023-06-02 10:51AM EDT | 54.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 10 | 23 | 61.52% |
| DELL230609C00055000 | 2023-06-01 3:57PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 498 | 519 | 63.28% |
| DELL230609C00056000 | 2023-06-02 2:10PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 31 | 62.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609P00038000 | 2023-06-02 1:38PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 18 | 26 | 79.69% |
| DELL230609P00039000 | 2023-06-01 3:25PM EDT | 39.00 | 0.38 | 0.00 | 0.35 | +0.20 | +111.11% | 1 | 27 | 101.95% |
| DELL230609P00040000 | 2023-06-02 1:41PM EDT | 40.00 | 0.04 | 0.00 | 0.20 | -0.16 | -80.00% | 46 | 163 | 80.47% |
| DELL230609P00041000 | 2023-06-02 9:59AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 4 | 82 | 61.72% |
| DELL230609P00042000 | 2023-06-02 11:41AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 47 | 81 | 53.13% |
| DELL230609P00043000 | 2023-06-02 12:16PM EDT | 43.00 | 0.08 | 0.05 | 0.15 | -0.47 | -85.45% | 137 | 105 | 51.37% |
| DELL230609P00044000 | 2023-06-02 3:18PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 69 | 171 | 50.59% |
| DELL230609P00045000 | 2023-06-02 3:54PM EDT | 45.00 | 0.25 | 0.20 | 0.25 | -0.80 | -76.19% | 1,316 | 2,186 | 42.38% |
| DELL230609P00046000 | 2023-06-02 3:59PM EDT | 46.00 | 0.40 | 0.40 | 0.50 | -1.14 | -74.03% | 528 | 743 | 42.38% |
| DELL230609P00047000 | 2023-06-02 3:58PM EDT | 47.00 | 0.85 | 0.70 | 0.85 | -1.15 | -57.50% | 71 | 106 | 40.63% |
| DELL230609P00048000 | 2023-06-02 3:44PM EDT | 48.00 | 1.45 | 1.25 | 1.35 | -1.25 | -46.30% | 174 | 63 | 38.57% |
© 2023 Yahoo. All rights reserved.