DELL - Dell Technologies Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230721C00020000 | 2023-06-02 2:33PM EDT | 20.00 | 27.30 | 27.10 | 28.10 | +11.00 | +67.48% | 1 | 1 | 142.97% |
| DELL230721C00022500 | 2023-05-04 2:57PM EDT | 22.50 | 22.00 | 23.00 | 25.10 | 0.00 | - | - | 1 | 125.39% |
| DELL230721C00025000 | 2023-03-10 11:15AM EDT | 25.00 | 12.53 | 15.00 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| DELL230721C00027500 | 2023-06-02 11:09AM EDT | 27.50 | 20.45 | 19.70 | 20.30 | +5.95 | +41.03% | 1 | 3 | 88.67% |
| DELL230721C00030000 | 2023-06-01 1:23PM EDT | 30.00 | 15.90 | 17.20 | 17.70 | 0.00 | - | 2 | 3 | 72.75% |
| DELL230721C00032500 | 2023-04-19 3:57PM EDT | 32.50 | 11.60 | 14.10 | 18.00 | 0.00 | - | 5 | 68 | 104.30% |
| DELL230721C00035000 | 2023-06-01 3:34PM EDT | 35.00 | 10.80 | 10.50 | 14.10 | 0.00 | - | 26 | 75 | 102.81% |
| DELL230721C00037500 | 2023-05-26 11:39AM EDT | 37.50 | 11.06 | 10.00 | 11.90 | 0.00 | - | 1 | 789 | 72.56% |
| DELL230721C00040000 | 2023-06-02 12:58PM EDT | 40.00 | 7.80 | 7.40 | 9.10 | +0.90 | +13.04% | 11 | 1,784 | 54.59% |
| DELL230721C00042500 | 2023-06-02 3:57PM EDT | 42.50 | 5.97 | 5.40 | 5.90 | +0.97 | +19.40% | 47 | 1,502 | 44.53% |
| DELL230721C00045000 | 2023-06-02 3:41PM EDT | 45.00 | 3.50 | 3.40 | 3.90 | +0.80 | +29.63% | 109 | 6,128 | 38.72% |
| DELL230721C00047500 | 2023-06-02 3:56PM EDT | 47.50 | 2.09 | 1.95 | 2.05 | +0.59 | +39.33% | 224 | 2,760 | 31.25% |
| DELL230721C00050000 | 2023-06-02 3:32PM EDT | 50.00 | 0.95 | 0.95 | 1.05 | +0.20 | +26.67% | 219 | 1,297 | 30.18% |
| DELL230721C00052500 | 2023-06-02 2:41PM EDT | 52.50 | 0.49 | 0.30 | 0.55 | +0.20 | +68.97% | 31 | 382 | 31.15% |
| DELL230721C00055000 | 2023-06-02 12:03PM EDT | 55.00 | 0.19 | 0.15 | 0.35 | -0.06 | -24.00% | 21 | 629 | 34.13% |
| DELL230721C00057500 | 2023-06-01 3:24PM EDT | 57.50 | 0.10 | 0.00 | 0.65 | -0.10 | -50.00% | 5 | 84 | 48.98% |
| DELL230721C00060000 | 2023-06-01 1:23PM EDT | 60.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 753 | 57.03% |
| DELL230721C00065000 | 2023-06-02 12:46PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 6,129 | 51.66% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230721P00020000 | 2023-03-29 3:54PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 96.09% |
| DELL230721P00022500 | 2023-04-10 1:08PM EDT | 22.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 96.88% |
| DELL230721P00025000 | 2023-03-31 12:53PM EDT | 25.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 1 | 91.41% |
| DELL230721P00027500 | 2023-04-05 12:03PM EDT | 27.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 310 | 81.84% |
| DELL230721P00030000 | 2023-05-22 9:56AM EDT | 30.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 37 | 291 | 85.16% |
| DELL230721P00032500 | 2023-05-22 1:48PM EDT | 32.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 665 | 59.57% |
| DELL230721P00035000 | 2023-06-01 3:53PM EDT | 35.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 17 | 0 | 51.17% |
| DELL230721P00037500 | 2023-06-02 10:03AM EDT | 37.50 | 0.20 | 0.15 | 0.60 | -0.14 | -41.18% | 10 | 9,001 | 57.28% |
| DELL230721P00040000 | 2023-06-02 1:23PM EDT | 40.00 | 0.30 | 0.25 | 0.55 | -0.35 | -53.85% | 49 | 2,863 | 44.14% |
| DELL230721P00042500 | 2023-06-02 2:41PM EDT | 42.50 | 0.59 | 0.55 | 0.65 | -0.58 | -49.57% | 43 | 0 | 34.91% |
| DELL230721P00045000 | 2023-06-02 3:15PM EDT | 45.00 | 1.10 | 1.05 | 1.25 | -0.95 | -46.34% | 49 | 527 | 32.67% |
| DELL230721P00047500 | 2023-06-02 3:40PM EDT | 47.50 | 2.15 | 0.60 | 2.30 | -1.15 | -34.85% | 408 | 1,186 | 31.54% |
| DELL230721P00050000 | 2023-06-02 3:56PM EDT | 50.00 | 3.60 | 3.40 | 4.00 | -1.90 | -34.55% | 223 | 106 | 33.67% |
| DELL230721P00052500 | 2023-05-26 2:37PM EDT | 52.50 | 5.00 | 4.30 | 5.90 | 0.00 | - | 5 | 5 | 33.59% |
| DELL230721P00055000 | 2023-05-19 9:51AM EDT | 55.00 | 7.55 | 7.00 | 9.30 | 0.00 | - | 5 | 5 | 59.03% |
| DELL230721P00060000 | 2023-01-24 1:55PM EDT | 60.00 | 19.25 | 17.65 | 18.25 | 0.00 | - | 1 | 0 | 134.18% |
© 2023 Yahoo. All rights reserved.