DELL - Dell Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602C00039000 | 2023-04-21 3:58PM EDT | 39.00 | 4.59 | 8.00 | 9.60 | 0.00 | - | 3 | 3 | 344.53% |
| DELL230602C00040000 | 2023-05-31 11:13AM EDT | 40.00 | 6.01 | 4.30 | 5.70 | +2.06 | +52.15% | 4 | 4 | 152.15% |
| DELL230602C00042000 | 2023-05-26 12:15PM EDT | 42.00 | 6.25 | 3.60 | 3.80 | 0.00 | - | 20 | 111 | 111.13% |
| DELL230602C00042500 | 2023-05-31 9:40AM EDT | 42.50 | 3.60 | 2.90 | 3.40 | -0.17 | -4.51% | 1 | 1 | 96.68% |
| DELL230602C00043000 | 2023-05-31 12:25PM EDT | 43.00 | 3.26 | 2.90 | 3.10 | -2.07 | -38.84% | 7 | 39 | 111.33% |
| DELL230602C00044000 | 2023-05-31 1:22PM EDT | 44.00 | 2.40 | 2.25 | 2.35 | -1.35 | -36.00% | 4 | 101 | 106.15% |
| DELL230602C00045000 | 2023-05-31 1:25PM EDT | 45.00 | 1.78 | 1.65 | 1.80 | -1.22 | -40.67% | 8 | 230 | 103.61% |
| DELL230602C00046000 | 2023-05-31 1:34PM EDT | 46.00 | 1.25 | 1.15 | 1.30 | -1.19 | -48.77% | 98 | 719 | 99.95% |
| DELL230602C00047000 | 2023-05-31 1:14PM EDT | 47.00 | 0.90 | 0.80 | 0.95 | -0.94 | -51.09% | 901 | 1,398 | 99.90% |
| DELL230602C00048000 | 2023-05-31 1:26PM EDT | 48.00 | 0.60 | 0.55 | 0.65 | -0.75 | -55.56% | 74 | 1,677 | 99.32% |
| DELL230602C00049000 | 2023-05-31 1:34PM EDT | 49.00 | 0.40 | 0.30 | 0.45 | -0.60 | -60.00% | 206 | 528 | 96.68% |
| DELL230602C00050000 | 2023-05-31 1:12PM EDT | 50.00 | 0.27 | 0.25 | 0.30 | -0.43 | -61.43% | 185 | 614 | 100.59% |
| DELL230602C00051000 | 2023-05-31 12:00PM EDT | 51.00 | 0.20 | 0.20 | 0.20 | -0.25 | -55.56% | 117 | 220 | 103.91% |
| DELL230602C00052000 | 2023-05-31 12:17PM EDT | 52.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 122 | 264 | 103.13% |
| DELL230602C00053000 | 2023-05-31 1:16PM EDT | 53.00 | 0.06 | 0.05 | 0.15 | -0.17 | -73.91% | 10 | 65 | 108.59% |
| DELL230602C00054000 | 2023-05-31 1:24PM EDT | 54.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 352 | 111.72% |
| DELL230602C00055000 | 2023-05-31 1:26PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 23 | 278 | 101.56% |
| DELL230602C00056000 | 2023-05-30 3:47PM EDT | 56.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 100 | 153 | 109.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602P00035000 | 2023-05-30 2:37PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 218.56% |
| DELL230602P00036000 | 2023-05-02 10:32AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 199.80% |
| DELL230602P00037000 | 2023-05-23 10:32AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.25% |
| DELL230602P00038000 | 2023-05-31 11:40AM EDT | 38.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 34 | 6 | 110.55% |
| DELL230602P00039000 | 2023-05-26 3:33PM EDT | 39.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 20 | 0 | 107.81% |
| DELL230602P00039500 | 2023-05-23 10:33AM EDT | 39.50 | 0.08 | 0.10 | 0.20 | 0.00 | - | 5 | 9 | 104.69% |
| DELL230602P00040000 | 2023-05-31 1:06PM EDT | 40.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 75 | 25 | 104.69% |
| DELL230602P00041000 | 2023-05-31 1:31PM EDT | 41.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 19 | 55 | 97.46% |
| DELL230602P00041500 | 2023-05-31 1:07PM EDT | 41.50 | 0.37 | 0.30 | 0.40 | +0.22 | +146.67% | 37 | 20 | 96.48% |
| DELL230602P00042000 | 2023-05-31 12:56PM EDT | 42.00 | 0.42 | 0.40 | 0.50 | +0.17 | +68.00% | 39 | 98 | 96.39% |
| DELL230602P00042500 | 2023-05-31 1:13PM EDT | 42.50 | 0.47 | 0.50 | 0.60 | +0.27 | +135.00% | 7 | 18 | 94.73% |
| DELL230602P00043000 | 2023-05-31 1:31PM EDT | 43.00 | 0.66 | 0.60 | 0.75 | +0.33 | +100.00% | 37 | 2,786 | 93.46% |
| DELL230602P00044000 | 2023-05-31 12:41PM EDT | 44.00 | 0.90 | 0.90 | 1.05 | +0.42 | +87.50% | 149 | 0 | 90.04% |
| DELL230602P00045000 | 2023-05-31 1:27PM EDT | 45.00 | 1.40 | 1.35 | 1.50 | +0.78 | +125.81% | 98 | 219 | 89.84% |
| DELL230602P00046000 | 2023-05-31 1:25PM EDT | 46.00 | 1.90 | 1.85 | 2.05 | +0.83 | +77.57% | 40 | 153 | 87.50% |
| DELL230602P00047000 | 2023-05-31 10:56AM EDT | 47.00 | 2.17 | 2.45 | 2.60 | +0.72 | +49.66% | 39 | 443 | 81.05% |
| DELL230602P00048000 | 2023-05-31 11:18AM EDT | 48.00 | 3.06 | 3.20 | 3.40 | +1.21 | +65.41% | 13 | 112 | 81.25% |
| DELL230602P00049000 | 2023-05-31 11:40AM EDT | 49.00 | 3.91 | 3.90 | 4.20 | +1.71 | +77.73% | 4 | 5 | 69.14% |
| DELL230602P00050000 | 2023-05-31 11:40AM EDT | 50.00 | 4.78 | 4.80 | 5.10 | -0.96 | -16.72% | 1 | 0 | 58.59% |
| DELL230602P00051000 | 2023-05-26 10:02AM EDT | 51.00 | 3.60 | 5.70 | 6.00 | 0.00 | - | 8 | 4 | 82.81% |
© 2023 Yahoo. All rights reserved.