Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230421C00022500 | 2022-10-20 10:19AM EST | 22.50 | 13.75 | 19.75 | 20.10 | 0.00 | - | 6 | 6 | 150.54% |
| DELL230421C00025000 | 2022-10-19 12:04PM EST | 25.00 | 10.50 | 17.35 | 17.75 | 0.00 | - | 4 | 9 | 133.35% |
| DELL230421C00027500 | 2022-10-18 10:35AM EST | 27.50 | 8.50 | 14.25 | 14.60 | 0.00 | - | 1 | 8 | 101.22% |
| DELL230421C00030000 | 2023-01-30 9:30AM EST | 30.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL230421C00032500 | 2023-01-11 12:58PM EST | 32.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230421C00035000 | 2023-01-19 3:09PM EST | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL230421C00037500 | 2023-01-24 12:14PM EST | 37.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230421C00040000 | 2023-01-30 3:58PM EST | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL230421C00042500 | 2023-01-27 3:48PM EST | 42.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| DELL230421C00045000 | 2023-01-30 12:22PM EST | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL230421C00047500 | 2023-01-30 2:14PM EST | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL230421C00050000 | 2023-01-27 10:30AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL230421C00052500 | 2023-01-12 2:46PM EST | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL230421C00055000 | 2023-01-12 12:37PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL230421C00057500 | 2022-12-01 11:02AM EST | 57.50 | 0.55 | 0.01 | 0.11 | 0.00 | - | 1 | 61 | 41.11% |
| DELL230421C00060000 | 2023-01-06 12:11PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DELL230421C00065000 | 2022-12-01 9:43AM EST | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.17% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230421P00020000 | 2023-01-12 1:37PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230421P00022500 | 2023-01-18 2:21PM EST | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230421P00025000 | 2023-01-12 1:37PM EST | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230421P00027500 | 2023-01-30 3:36PM EST | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL230421P00030000 | 2023-01-30 10:26AM EST | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL230421P00032500 | 2023-01-20 10:22AM EST | 32.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL230421P00035000 | 2023-01-30 2:53PM EST | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL230421P00037500 | 2023-01-30 2:53PM EST | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL230421P00040000 | 2023-01-27 9:50AM EST | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| DELL230421P00042500 | 2023-01-30 10:02AM EST | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DELL230421P00045000 | 2023-01-30 10:19AM EST | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DELL230421P00047500 | 2022-12-15 11:25AM EST | 47.50 | 8.10 | 7.60 | 8.10 | 0.00 | - | 1 | 26 | 36.21% |
| DELL230421P00050000 | 2022-12-19 3:08PM EST | 50.00 | 11.60 | 10.10 | 10.55 | 0.00 | - | 5 | 5 | 41.70% |
| DELL230421P00055000 | 2023-01-03 12:54PM EST | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| DELL230421P00070000 | 2022-11-11 11:00AM EST | 70.00 | 27.50 | 28.00 | 28.35 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
