Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230317C00020000 | 2022-11-08 10:03AM EST | 20.00 | 20.80 | 21.55 | 22.35 | 0.00 | - | 10 | 10 | 197.27% |
| DELL230317C00025000 | 2023-01-13 3:30PM EST | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230317C00027500 | 2022-12-19 3:14PM EST | 27.50 | 11.55 | 12.35 | 12.75 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230317C00030000 | 2022-10-21 2:28PM EST | 30.00 | 8.61 | 12.70 | 13.10 | 0.00 | - | 10 | 11 | 130.91% |
| DELL230317C00032500 | 2022-12-27 9:45AM EST | 32.50 | 7.28 | 8.70 | 8.95 | 0.00 | - | 2 | 58 | 70.90% |
| DELL230317C00035000 | 2023-01-27 3:53PM EST | 35.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL230317C00037500 | 2023-01-23 3:59PM EST | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DELL230317C00040000 | 2023-01-27 3:40PM EST | 40.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL230317C00042500 | 2023-01-27 3:57PM EST | 42.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| DELL230317C00045000 | 2023-01-27 11:57AM EST | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DELL230317C00047500 | 2023-01-27 3:34PM EST | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL230317C00050000 | 2023-01-23 12:34PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL230317C00052500 | 2023-01-17 1:35PM EST | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL230317C00055000 | 2023-01-17 1:35PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230317P00017500 | 2022-11-16 2:17PM EST | 17.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 110.16% |
| DELL230317P00020000 | 2022-11-22 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL230317P00022500 | 2022-10-10 2:37PM EST | 22.50 | 0.56 | 0.12 | 0.40 | 0.00 | - | - | 1 | 102.25% |
| DELL230317P00025000 | 2023-01-12 1:39PM EST | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230317P00027500 | 2023-01-12 11:13AM EST | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230317P00030000 | 2023-01-23 11:49AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL230317P00032500 | 2023-01-23 10:27AM EST | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL230317P00035000 | 2023-01-26 10:00AM EST | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DELL230317P00037500 | 2023-01-27 3:46PM EST | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL230317P00040000 | 2023-01-27 11:57AM EST | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DELL230317P00042500 | 2023-01-27 3:04PM EST | 42.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| DELL230317P00045000 | 2023-01-27 9:56AM EST | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL230317P00047500 | 2023-01-26 9:47AM EST | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230317P00050000 | 2022-12-02 3:20PM EST | 50.00 | 6.53 | 9.85 | 10.45 | 0.00 | - | 1 | 20 | 50.34% |
© 2023 Yahoo. All rights reserved.
