Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240216C00037500 | 2023-11-07 3:05PM EST | 37.50 | 34.80 | 34.10 | 36.10 | 0.00 | - | - | 1 | 95.21% |
| DELL240216C00040000 | 2023-10-09 2:36PM EST | 40.00 | 27.61 | 32.80 | 33.10 | 0.00 | - | 1 | 11 | 96.73% |
| DELL240216C00045000 | 2023-10-05 10:17AM EST | 45.00 | 20.25 | 24.00 | 25.90 | 0.00 | - | - | 4 | 0.00% |
| DELL240216C00050000 | 2023-10-19 11:33AM EST | 50.00 | 18.50 | 22.10 | 26.10 | 0.00 | - | 4 | 5 | 84.67% |
| DELL240216C00055000 | 2023-11-07 3:12PM EST | 55.00 | 18.00 | 17.00 | 18.40 | 0.00 | - | 5 | 12 | 59.45% |
| DELL240216C00060000 | 2023-12-01 3:39PM EST | 60.00 | 13.70 | 12.30 | 13.30 | -2.20 | -13.84% | 1 | 8 | 44.41% |
| DELL240216C00062500 | 2023-12-01 11:09AM EST | 62.50 | 10.70 | 9.90 | 11.20 | -1.80 | -14.40% | 12 | 137 | 42.14% |
| DELL240216C00065000 | 2023-12-01 3:22PM EST | 65.00 | 9.13 | 8.00 | 8.60 | -2.24 | -19.70% | 11 | 31 | 34.08% |
| DELL240216C00067500 | 2023-12-01 11:23AM EST | 67.50 | 6.87 | 6.20 | 6.90 | -3.13 | -31.30% | 71 | 148 | 33.94% |
| DELL240216C00070000 | 2023-12-01 10:51AM EST | 70.00 | 4.80 | 4.50 | 4.80 | -2.85 | -37.25% | 77 | 370 | 28.91% |
| DELL240216C00072500 | 2023-12-01 3:47PM EST | 72.50 | 3.60 | 3.20 | 3.40 | -2.62 | -42.12% | 105 | 191 | 27.81% |
| DELL240216C00075000 | 2023-12-01 3:03PM EST | 75.00 | 2.57 | 2.05 | 2.25 | -2.53 | -49.61% | 90 | 1,183 | 26.59% |
| DELL240216C00077500 | 2023-12-01 12:04PM EST | 77.50 | 1.34 | 1.25 | 1.50 | -2.56 | -65.64% | 14 | 806 | 26.49% |
| DELL240216C00080000 | 2023-12-01 1:19PM EST | 80.00 | 0.94 | 0.80 | 0.95 | -1.91 | -67.02% | 8 | 1,820 | 26.27% |
| DELL240216C00082500 | 2023-12-01 3:30PM EST | 82.50 | 0.63 | 0.45 | 0.75 | -1.40 | -68.97% | 169 | 54 | 28.30% |
| DELL240216C00085000 | 2023-12-01 9:33AM EST | 85.00 | 0.30 | 0.25 | 0.40 | -1.15 | -79.31% | 3 | 364 | 27.00% |
| DELL240216C00090000 | 2023-11-30 3:51PM EST | 90.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 35.35% |
| DELL240216C00100000 | 2023-11-10 10:08AM EST | 100.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 46.92% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240216P00035000 | 2023-11-15 11:10AM EST | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 0 | 73.63% |
| DELL240216P00047500 | 2023-10-17 1:25PM EST | 47.50 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 58.11% |
| DELL240216P00050000 | 2023-11-22 10:27AM EST | 50.00 | 0.23 | 0.00 | 1.45 | 0.00 | - | 1 | 14 | 60.18% |
| DELL240216P00055000 | 2023-11-15 12:01PM EST | 55.00 | 0.15 | 0.05 | 0.20 | -0.41 | -73.21% | 6 | 22 | 35.06% |
| DELL240216P00057500 | 2023-11-09 11:28AM EST | 57.50 | 0.20 | 0.10 | 0.30 | -0.52 | -72.22% | 1 | 13 | 33.01% |
| DELL240216P00060000 | 2023-11-29 2:12PM EST | 60.00 | 0.42 | 0.20 | 0.40 | 0.00 | - | 3 | 40 | 30.05% |
| DELL240216P00062500 | 2023-12-01 9:33AM EST | 62.50 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 62 | 69 | 28.74% |
| DELL240216P00065000 | 2023-12-01 12:06PM EST | 65.00 | 0.95 | 0.85 | 1.05 | -0.04 | -4.04% | 49 | 154 | 27.69% |
| DELL240216P00067500 | 2023-12-01 9:48AM EST | 67.50 | 1.61 | 1.40 | 1.55 | +0.01 | +0.62% | 25 | 303 | 25.88% |
| DELL240216P00070000 | 2023-12-01 3:32PM EST | 70.00 | 1.99 | 2.20 | 2.35 | -0.17 | -7.87% | 8 | 559 | 24.81% |
| DELL240216P00072500 | 2023-12-01 3:23PM EST | 72.50 | 2.89 | 3.20 | 3.50 | -0.01 | -0.34% | 66 | 349 | 24.26% |
| DELL240216P00075000 | 2023-12-01 3:31PM EST | 75.00 | 4.20 | 4.60 | 5.00 | +0.40 | +10.53% | 42 | 290 | 24.06% |
| DELL240216P00077500 | 2023-12-01 11:34AM EST | 77.50 | 6.20 | 6.00 | 6.80 | +0.75 | +13.76% | 4 | 49 | 24.09% |
| DELL240216P00080000 | 2023-11-30 11:12AM EST | 80.00 | 8.46 | 7.60 | 8.80 | +1.65 | +24.23% | 2 | 138 | 23.85% |
| DELL240216P00085000 | 2023-12-01 11:58AM EST | 85.00 | 12.80 | 12.60 | 13.40 | +2.11 | +19.74% | 4 | 98 | 25.78% |
| DELL240216P00090000 | 2023-10-12 9:15AM EST | 90.00 | 19.70 | 15.90 | 17.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.