DELL - Dell Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020C00020000 | 2023-04-04 9:42AM EDT | 20.00 | 20.80 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL231020C00027500 | 2023-04-25 2:29PM EDT | 27.50 | 15.00 | 19.70 | 23.00 | 0.00 | - | 1 | 1 | 76.61% |
| DELL231020C00030000 | 2023-05-19 2:34PM EDT | 30.00 | 18.15 | 16.90 | 18.40 | 0.00 | - | 2 | 5 | 56.06% |
| DELL231020C00032500 | 2023-06-01 12:00PM EDT | 32.50 | 13.69 | 15.60 | 16.90 | 0.00 | - | - | 1 | 56.08% |
| DELL231020C00035000 | 2023-06-05 1:42PM EDT | 35.00 | 11.80 | 13.30 | 14.80 | 0.00 | - | 1 | 27 | 53.03% |
| DELL231020C00037500 | 2023-05-31 2:43PM EDT | 37.50 | 9.50 | 11.10 | 11.40 | 0.00 | - | 1 | 66 | 42.43% |
| DELL231020C00040000 | 2023-06-02 12:03PM EDT | 40.00 | 8.95 | 8.90 | 9.60 | 0.00 | - | 5 | 75 | 43.51% |
| DELL231020C00042500 | 2023-06-02 10:53AM EDT | 42.50 | 7.00 | 6.90 | 7.20 | 0.00 | - | 1 | 219 | 35.86% |
| DELL231020C00045000 | 2023-06-07 3:11PM EDT | 45.00 | 5.08 | 5.30 | 5.40 | -0.27 | -5.05% | 2 | 383 | 33.55% |
| DELL231020C00047500 | 2023-06-08 1:21PM EDT | 47.50 | 3.90 | 3.80 | 3.90 | 0.00 | - | 6 | 2,448 | 31.98% |
| DELL231020C00050000 | 2023-06-07 12:35PM EDT | 50.00 | 2.75 | 2.60 | 2.70 | +0.15 | +5.77% | 3 | 463 | 30.81% |
| DELL231020C00052500 | 2023-06-07 1:21PM EDT | 52.50 | 1.65 | 1.70 | 1.80 | 0.00 | - | 9 | 320 | 30.01% |
| DELL231020C00055000 | 2023-06-08 10:14AM EDT | 55.00 | 0.98 | 1.05 | 1.15 | -0.12 | -10.91% | 6 | 376 | 29.35% |
| DELL231020C00057500 | 2023-06-08 2:39PM EDT | 57.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 57 | 182 | 28.76% |
| DELL231020C00060000 | 2023-06-08 10:58AM EDT | 60.00 | 0.37 | 0.35 | 0.45 | -0.13 | -26.00% | 1 | 162 | 28.98% |
| DELL231020C00065000 | 2023-05-26 11:35AM EDT | 65.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 30.08% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020P00020000 | 2023-04-13 11:38AM EDT | 20.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 10 | 73.05% |
| DELL231020P00022500 | 2023-04-13 11:38AM EDT | 22.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 66.02% |
| DELL231020P00025000 | 2023-04-24 11:36AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 7 | 57.72% |
| DELL231020P00027500 | 2023-05-02 10:33AM EDT | 27.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 56.45% |
| DELL231020P00030000 | 2023-04-24 9:30AM EDT | 30.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | - | 2 | 54.69% |
| DELL231020P00032500 | 2023-06-05 10:47AM EDT | 32.50 | 0.36 | 0.20 | 0.35 | 0.00 | - | 20 | 31 | 44.14% |
| DELL231020P00035000 | 2023-06-08 3:02PM EDT | 35.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 62 | 40.89% |
| DELL231020P00037500 | 2023-06-06 3:28PM EDT | 37.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 31 | 1,119 | 37.57% |
| DELL231020P00040000 | 2023-06-05 2:48PM EDT | 40.00 | 1.05 | 0.90 | 1.05 | -0.40 | -27.59% | 2 | 195 | 35.30% |
| DELL231020P00042500 | 2023-06-08 2:22PM EDT | 42.50 | 1.45 | 1.40 | 1.55 | -0.30 | -17.14% | 3 | 214 | 33.18% |
| DELL231020P00045000 | 2023-06-07 10:21AM EDT | 45.00 | 2.48 | 2.15 | 2.25 | 0.00 | - | 2 | 194 | 31.23% |
| DELL231020P00047500 | 2023-06-07 3:19PM EDT | 47.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 198 | 30.26% |
| DELL231020P00050000 | 2023-06-06 12:09PM EDT | 50.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 5 | 146 | 29.09% |
| DELL231020P00052500 | 2023-06-08 2:22PM EDT | 52.50 | 5.90 | 6.00 | 6.20 | -0.20 | -3.28% | 6 | 25 | 28.14% |
| DELL231020P00055000 | 2023-06-05 10:31AM EDT | 55.00 | 9.85 | 6.30 | 9.20 | 0.00 | - | 5 | 9 | 38.98% |
| DELL231020P00060000 | 2023-04-19 2:15PM EDT | 60.00 | 16.00 | 11.50 | 13.70 | 0.00 | - | - | 0 | 44.09% |
© 2023 Yahoo. All rights reserved.