DELL - Dell Technologies Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230616C00022500 | 2023-05-16 2:24PM EDT | 22.50 | 23.10 | 24.00 | 25.30 | 0.00 | - | - | 11 | 300.00% |
| DELL230616C00025000 | 2023-05-10 9:31AM EDT | 25.00 | 21.60 | 23.30 | 23.60 | 0.00 | - | 1 | 4 | 367.38% |
| DELL230616C00027500 | 2023-05-23 2:40PM EDT | 27.50 | 19.20 | 19.50 | 20.30 | 0.00 | - | - | 1 | 228.13% |
| DELL230616C00030000 | 2023-05-23 3:59PM EDT | 30.00 | 16.60 | 17.50 | 17.80 | 0.00 | - | - | 4 | 152.34% |
| DELL230616C00032500 | 2023-05-23 2:31PM EDT | 32.50 | 14.30 | 14.70 | 15.30 | 0.00 | - | - | 1 | 167.58% |
| DELL230616C00035000 | 2023-04-25 2:21PM EDT | 35.00 | 7.40 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 154.10% |
| DELL230616C00037500 | 2023-05-09 10:25AM EDT | 37.50 | 8.50 | 9.90 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| DELL230616C00040000 | 2023-06-02 12:03PM EDT | 40.00 | 7.70 | 7.20 | 9.30 | 0.00 | - | 1 | 68 | 126.37% |
| DELL230616C00041000 | 2023-05-24 3:50PM EDT | 41.00 | 5.40 | 6.10 | 8.70 | 0.00 | - | - | 1 | 123.24% |
| DELL230616C00042000 | 2023-06-05 9:57AM EDT | 42.00 | 4.50 | 4.50 | 7.20 | 0.00 | - | 5 | 18 | 73.63% |
| DELL230616C00042500 | 2023-06-02 10:55AM EDT | 42.50 | 5.20 | 4.00 | 6.80 | 0.00 | - | 8 | 44 | 72.46% |
| DELL230616C00043000 | 2023-06-02 10:55AM EDT | 43.00 | 4.70 | 3.30 | 6.30 | 0.00 | - | 8 | 9 | 59.18% |
| DELL230616C00044000 | 2023-06-06 9:41AM EDT | 44.00 | 2.05 | 3.00 | 4.90 | 0.00 | - | 17 | 51 | 59.47% |
| DELL230616C00045000 | 2023-06-09 3:21PM EDT | 45.00 | 2.92 | 2.45 | 2.85 | +0.17 | +6.18% | 5 | 1,292 | 42.19% |
| DELL230616C00046000 | 2023-06-09 10:21AM EDT | 46.00 | 2.15 | 0.70 | 1.95 | +0.05 | +2.38% | 34 | 231 | 36.04% |
| DELL230616C00047000 | 2023-06-09 3:12PM EDT | 47.00 | 1.20 | 1.05 | 1.20 | -0.28 | -18.92% | 20 | 172 | 32.91% |
| DELL230616C00047500 | 2023-06-09 3:49PM EDT | 47.50 | 0.84 | 0.75 | 0.90 | -0.16 | -16.00% | 35 | 2,385 | 32.13% |
| DELL230616C00048000 | 2023-06-09 3:51PM EDT | 48.00 | 0.60 | 0.55 | 0.65 | -0.16 | -21.05% | 207 | 233 | 31.45% |
| DELL230616C00049000 | 2023-06-09 3:59PM EDT | 49.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 232 | 297 | 30.47% |
| DELL230616C00050000 | 2023-06-09 3:59PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 61 | 610 | 28.52% |
| DELL230616C00051000 | 2023-06-05 3:35PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 31.25% |
| DELL230616C00052000 | 2023-06-09 10:26AM EDT | 52.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 25 | 168 | 43.95% |
| DELL230616C00052500 | 2023-06-02 1:41PM EDT | 52.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 84 | 67.09% |
| DELL230616C00053000 | 2023-06-02 10:13AM EDT | 53.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 122 | 531 | 50.98% |
| DELL230616C00054000 | 2023-06-02 2:09PM EDT | 54.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 77 | 99.02% |
| DELL230616C00055000 | 2023-06-02 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 292 | 50.39% |
| DELL230616C00056000 | 2023-06-02 12:56PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 298 | 55.47% |
| DELL230616C00057000 | 2023-05-30 11:53AM EDT | 57.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 17 | 123.83% |
| DELL230616C00058000 | 2023-06-02 9:49AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 65.63% |
| DELL230616C00060000 | 2023-06-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 102 | 75.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230616P00027500 | 2023-06-01 3:24PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 183.59% |
| DELL230616P00030000 | 2023-05-22 9:31AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 143.75% |
| DELL230616P00035000 | 2023-06-01 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 184 | 99.22% |
| DELL230616P00037500 | 2023-06-06 12:48PM EDT | 37.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 77 | 99.80% |
| DELL230616P00039000 | 2023-06-02 3:23PM EDT | 39.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 8 | 38 | 167.48% |
| DELL230616P00040000 | 2023-06-07 10:11AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 67.58% |
| DELL230616P00041000 | 2023-06-05 10:49AM EDT | 41.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 58 | 59.38% |
| DELL230616P00042000 | 2023-06-02 11:56AM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 252 | 51.56% |
| DELL230616P00042500 | 2023-06-07 10:17AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 351 | 47.27% |
| DELL230616P00043000 | 2023-06-09 10:18AM EDT | 43.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 2 | 101 | 50.20% |
| DELL230616P00044000 | 2023-06-08 3:08PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 41.21% |
| DELL230616P00045000 | 2023-06-09 2:44PM EDT | 45.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 9 | 729 | 36.13% |
| DELL230616P00046000 | 2023-06-09 3:56PM EDT | 46.00 | 0.17 | 0.15 | 0.20 | -0.14 | -45.16% | 7 | 158 | 28.71% |
| DELL230616P00047000 | 2023-06-09 2:44PM EDT | 47.00 | 0.47 | 0.40 | 0.50 | +0.04 | +9.30% | 57 | 346 | 29.35% |
| DELL230616P00047500 | 2023-06-09 3:00PM EDT | 47.50 | 0.60 | 0.60 | 0.70 | +0.02 | +3.45% | 32 | 517 | 28.71% |
| DELL230616P00048000 | 2023-06-09 12:06PM EDT | 48.00 | 0.75 | 0.80 | 1.00 | -0.05 | -6.25% | 33 | 210 | 29.88% |
| DELL230616P00049000 | 2023-06-05 10:18AM EDT | 49.00 | 1.35 | 1.50 | 1.70 | -1.65 | -55.00% | 11 | 147 | 30.96% |
| DELL230616P00050000 | 2023-06-05 9:34AM EDT | 50.00 | 3.40 | 2.35 | 2.70 | 0.00 | - | 15 | 19 | 41.70% |
| DELL230616P00051000 | 2023-06-05 10:50AM EDT | 51.00 | 5.60 | 3.30 | 4.10 | 0.00 | - | 3 | 1 | 51.37% |
| DELL230616P00055000 | 2023-05-30 9:45AM EDT | 55.00 | 6.63 | 5.90 | 8.50 | 0.00 | - | - | 0 | 130.37% |
© 2023 Yahoo. All rights reserved.