Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230210C00030000 | 2023-01-27 11:11AM EST | 30.00 | 10.71 | 11.65 | 12.25 | 0.00 | - | 4 | 2 | 223.44% |
| DELL230210C00035000 | 2023-02-01 3:17PM EST | 35.00 | 6.14 | 6.65 | 7.20 | 0.00 | - | 10 | 9 | 124.22% |
| DELL230210C00037500 | 2023-02-03 11:30AM EST | 37.50 | 5.15 | 4.45 | 4.65 | 0.00 | - | 2 | 2 | 72.27% |
| DELL230210C00038500 | 2023-01-26 9:56AM EST | 38.50 | 2.22 | 3.50 | 3.75 | 0.00 | - | - | 1 | 78.13% |
| DELL230210C00039000 | 2023-02-08 11:30AM EST | 39.00 | 3.09 | 2.95 | 3.20 | +0.44 | +16.60% | 1 | 15 | 62.11% |
| DELL230210C00039500 | 2023-01-31 12:40PM EST | 39.50 | 1.15 | 2.43 | 2.73 | 0.00 | - | - | 25 | 58.59% |
| DELL230210C00040000 | 2023-02-08 10:35AM EST | 40.00 | 2.10 | 1.92 | 2.21 | +0.59 | +39.07% | 8 | 71 | 47.46% |
| DELL230210C00040500 | 2023-02-08 9:54AM EST | 40.50 | 1.50 | 1.50 | 1.70 | -0.06 | -3.85% | 1 | 49 | 37.89% |
| DELL230210C00041000 | 2023-02-08 10:55AM EST | 41.00 | 1.08 | 1.15 | 1.26 | +0.02 | +1.89% | 1 | 315 | 35.35% |
| DELL230210C00041500 | 2023-02-08 1:03PM EST | 41.50 | 0.82 | 0.78 | 0.84 | +0.07 | +9.33% | 13 | 80 | 31.35% |
| DELL230210C00042000 | 2023-02-08 12:39PM EST | 42.00 | 0.43 | 0.44 | 0.50 | -0.03 | -6.52% | 44 | 142 | 29.10% |
| DELL230210C00042500 | 2023-02-08 11:43AM EST | 42.50 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 4 | 145 | 29.30% |
| DELL230210C00043000 | 2023-02-08 11:56AM EST | 43.00 | 0.12 | 0.10 | 0.18 | +0.01 | +9.09% | 34 | 202 | 32.81% |
| DELL230210C00043500 | 2023-02-08 1:00PM EST | 43.50 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 2 | 65 | 33.01% |
| DELL230210C00044000 | 2023-02-07 11:11AM EST | 44.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 6 | 66 | 37.89% |
| DELL230210C00044500 | 2023-02-08 10:27AM EST | 44.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 8 | 36.72% |
| DELL230210C00045000 | 2023-02-06 11:47AM EST | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 62 | 62 | 51.17% |
| DELL230210C00045500 | 2023-02-06 2:01PM EST | 45.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 79 | 129 | 51.17% |
| DELL230210C00048000 | 2023-01-17 2:15PM EST | 48.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 8 | 69.53% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230210P00034000 | 2023-01-26 10:31AM EST | 34.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 14 | 104.69% |
| DELL230210P00036000 | 2023-02-06 9:30AM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 79.69% |
| DELL230210P00036500 | 2023-02-06 3:48PM EST | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 35 | 73.44% |
| DELL230210P00038000 | 2023-02-06 1:22PM EST | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 33 | 41 | 55.47% |
| DELL230210P00038500 | 2023-02-07 9:59AM EST | 38.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 53 | 55.47% |
| DELL230210P00039000 | 2023-02-07 12:40PM EST | 39.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 108 | 48.83% |
| DELL230210P00039500 | 2023-02-08 11:26AM EST | 39.50 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 23 | 79 | 42.19% |
| DELL230210P00040000 | 2023-02-08 12:01PM EST | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 76 | 37.50% |
| DELL230210P00040500 | 2023-02-08 9:31AM EST | 40.50 | 0.11 | 0.03 | 0.06 | +0.03 | +37.50% | 1 | 83 | 33.59% |
| DELL230210P00041000 | 2023-02-08 11:22AM EST | 41.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 12 | 81 | 32.42% |
| DELL230210P00041500 | 2023-02-08 10:12AM EST | 41.50 | 0.25 | 0.17 | 0.21 | 0.00 | - | 2 | 148 | 29.88% |
| DELL230210P00042000 | 2023-02-08 10:57AM EST | 42.00 | 0.40 | 0.36 | 0.40 | -0.34 | -45.95% | 9 | 40 | 29.79% |
| DELL230210P00042500 | 2023-02-08 12:33PM EST | 42.50 | 0.70 | 0.62 | 0.67 | -0.55 | -44.00% | 1 | 70 | 29.30% |
| DELL230210P00043500 | 2023-02-02 2:11PM EST | 43.50 | 1.37 | 1.38 | 1.60 | 0.00 | - | - | 2 | 44.92% |
© 2023 Yahoo. All rights reserved.
