Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230721C00030000 | 2023-01-24 10:43AM EST | 30.00 | 11.80 | 12.00 | 13.10 | 0.00 | - | 2 | 2 | 51.51% |
| DELL230721C00032500 | 2023-01-05 9:39AM EST | 32.50 | 9.72 | 10.00 | 10.75 | 0.00 | - | - | 2 | 44.90% |
| DELL230721C00035000 | 2023-02-01 2:42PM EST | 35.00 | 7.55 | 7.60 | 8.55 | 0.00 | - | 1 | 24 | 39.94% |
| DELL230721C00037500 | 2023-01-24 12:14PM EST | 37.50 | 5.77 | 5.75 | 6.60 | 0.00 | - | 1 | 13 | 36.77% |
| DELL230721C00040000 | 2023-01-31 11:51AM EST | 40.00 | 3.61 | 4.25 | 4.85 | 0.00 | - | 1 | 36 | 33.92% |
| DELL230721C00042500 | 2023-02-01 3:41PM EST | 42.50 | 3.12 | 2.81 | 3.30 | 0.00 | - | 6 | 56 | 30.96% |
| DELL230721C00045000 | 2023-01-31 12:45PM EST | 45.00 | 1.61 | 1.89 | 2.32 | 0.00 | - | 3 | 293 | 30.74% |
| DELL230721C00047500 | 2023-01-26 9:53AM EST | 47.50 | 1.11 | 1.09 | 1.55 | 0.00 | - | 1 | 41 | 30.20% |
| DELL230721C00050000 | 2023-01-31 2:33PM EST | 50.00 | 0.57 | 0.57 | 0.96 | 0.00 | - | 8 | 106 | 29.27% |
| DELL230721C00052500 | 2023-01-18 1:46PM EST | 52.50 | 0.39 | 0.26 | 0.62 | 0.00 | - | 3 | 38 | 29.30% |
| DELL230721C00055000 | 2023-01-23 12:22PM EST | 55.00 | 0.25 | 0.12 | 0.47 | 0.00 | - | 1 | 48 | 30.76% |
| DELL230721C00060000 | 2023-01-30 9:30AM EST | 60.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 1 | 54 | 31.93% |
| DELL230721C00065000 | 2023-01-18 3:00PM EST | 65.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 33.20% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230721P00020000 | 2022-12-15 1:47PM EST | 20.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 60.84% |
| DELL230721P00022500 | 2023-01-31 2:01PM EST | 22.50 | 0.20 | 0.02 | 0.31 | 0.00 | - | 2 | 20 | 51.66% |
| DELL230721P00025000 | 2023-01-18 9:49AM EST | 25.00 | 0.36 | 0.05 | 0.43 | 0.00 | - | 2 | 1 | 54.10% |
| DELL230721P00027500 | 2023-01-20 10:36AM EST | 27.50 | 0.48 | 0.10 | 0.53 | 0.00 | - | 20 | 22 | 48.49% |
| DELL230721P00030000 | 2023-01-23 10:10AM EST | 30.00 | 0.60 | 0.21 | 0.71 | 0.00 | - | 4 | 82 | 44.21% |
| DELL230721P00032500 | 2023-01-20 12:38PM EST | 32.50 | 1.15 | 0.55 | 0.94 | 0.00 | - | 1 | 41 | 40.02% |
| DELL230721P00035000 | 2023-01-31 2:19PM EST | 35.00 | 1.40 | 0.91 | 1.39 | 0.00 | - | 6 | 552 | 37.74% |
| DELL230721P00037500 | 2023-01-30 10:21AM EST | 37.50 | 2.07 | 1.53 | 1.99 | 0.00 | - | 1 | 498 | 35.43% |
| DELL230721P00040000 | 2023-01-30 10:21AM EST | 40.00 | 3.06 | 2.24 | 2.97 | 0.00 | - | 2 | 581 | 34.86% |
| DELL230721P00042500 | 2023-01-24 11:35AM EST | 42.50 | 4.20 | 3.45 | 4.10 | 0.00 | - | 16 | 520 | 33.42% |
| DELL230721P00045000 | 2022-12-15 11:34AM EST | 45.00 | 7.05 | 6.50 | 6.85 | 0.00 | - | 2 | 8 | 44.12% |
| DELL230721P00047500 | 2023-01-27 9:46AM EST | 47.50 | 7.40 | 6.15 | 7.05 | 0.00 | - | 1 | 1 | 30.03% |
| DELL230721P00060000 | 2023-01-24 12:55PM EST | 60.00 | 19.25 | 18.05 | 18.50 | 0.00 | - | 1 | 0 | 37.70% |
© 2023 Yahoo. All rights reserved.
