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 | 2023-06-01 1:34PM EDT | 39.00 | 6.70 | 8.00 | 8.20 | 0.00 | - | 2 | 4 | 0.00% |
| DELL230602C00040000 | 2023-06-02 9:31AM EDT | 40.00 | 5.00 | 7.00 | 7.20 | -0.60 | -10.71% | 1 | 2 | 0.00% |
| DELL230602C00042000 | 2023-06-02 9:35AM EDT | 42.00 | 4.99 | 4.50 | 5.20 | +0.68 | +15.78% | 2 | 112 | 0.00% |
| DELL230602C00042500 | 2023-06-02 9:40AM EDT | 42.50 | 4.12 | 4.50 | 4.70 | +0.72 | +21.18% | 2 | 3 | 0.00% |
| DELL230602C00043000 | 2023-06-02 10:35AM EDT | 43.00 | 3.77 | 4.00 | 4.20 | +0.58 | +18.18% | 5 | 60 | 0.00% |
| DELL230602C00044000 | 2023-06-02 11:32AM EDT | 44.00 | 3.83 | 3.10 | 4.00 | +2.01 | +110.44% | 27 | 798 | 132.42% |
| DELL230602C00045000 | 2023-06-02 12:14PM EDT | 45.00 | 2.13 | 2.10 | 2.45 | +0.94 | +78.99% | 216 | 1,001 | 86.33% |
| DELL230602C00046000 | 2023-06-02 12:05PM EDT | 46.00 | 1.30 | 1.15 | 1.30 | +0.63 | +94.03% | 1,048 | 0 | 0.00% |
| DELL230602C00047000 | 2023-06-02 12:13PM EDT | 47.00 | 0.52 | 0.50 | 0.55 | +0.12 | +30.00% | 1,758 | 2,148 | 38.09% |
| DELL230602C00048000 | 2023-06-02 12:07PM EDT | 48.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 3,785 | 2,322 | 46.88% |
| DELL230602C00049000 | 2023-06-02 12:10PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2,630 | 717 | 49.22% |
| DELL230602C00050000 | 2023-06-02 12:03PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 658 | 1,941 | 60.16% |
| DELL230602C00051000 | 2023-06-02 11:40AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 124 | 589 | 77.34% |
| DELL230602C00052000 | 2023-06-02 10:27AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 21 | 1,014 | 50.00% |
| DELL230602C00053000 | 2023-06-02 9:50AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 980 | 109.38% |
| DELL230602C00054000 | 2023-06-01 3:52PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,199 | 0 | 123.44% |
| DELL230602C00055000 | 2023-06-01 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 330 | 469 | 137.50% |
| DELL230602C00056000 | 2023-06-02 11:00AM EDT | 56.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 290 | 151.56% |
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 | 0.05 | 0.00 | - | 2 | 2 | 259.38% |
| DELL230602P00036000 | 2023-06-01 3:15PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 237.50% |
| DELL230602P00037000 | 2023-06-01 3:56PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 885 | 821 | 215.63% |
| DELL230602P00038000 | 2023-06-01 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 122 | 195.31% |
| DELL230602P00039000 | 2023-06-02 10:02AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 0 | 175.00% |
| DELL230602P00039500 | 2023-06-01 3:59PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 89 | 165.63% |
| DELL230602P00040000 | 2023-06-02 11:40AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 44 | 1,032 | 154.69% |
| DELL230602P00041000 | 2023-06-02 10:02AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 8 | 411 | 135.94% |
| DELL230602P00041500 | 2023-06-01 3:59PM EDT | 41.50 | 0.12 | 0.00 | 0.05 | -0.03 | -20.00% | 1 | 999 | 125.00% |
| DELL230602P00042000 | 2023-06-02 12:00PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 16 | 430 | 115.63% |
| DELL230602P00042500 | 2023-06-02 9:55AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 26 | 341 | 106.25% |
| DELL230602P00043000 | 2023-06-02 12:01PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | -0.19 | -90.48% | 299 | 1,559 | 96.09% |
| DELL230602P00044000 | 2023-06-02 11:52AM EDT | 44.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 200 | 871 | 76.56% |
| DELL230602P00045000 | 2023-06-02 12:04PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 887 | 790 | 56.25% |
| DELL230602P00046000 | 2023-06-02 12:01PM EDT | 46.00 | 0.08 | 0.05 | 0.15 | -1.14 | -93.44% | 874 | 0 | 51.95% |
| DELL230602P00047000 | 2023-06-02 12:06PM EDT | 47.00 | 0.39 | 0.35 | 0.45 | -1.46 | -78.92% | 80 | 537 | 54.88% |
| DELL230602P00048000 | 2023-06-02 11:10AM EDT | 48.00 | 0.72 | 1.00 | 1.10 | -1.14 | -61.29% | 35 | 110 | 65.04% |
| DELL230602P00049000 | 2023-06-02 11:16AM EDT | 49.00 | 1.70 | 1.90 | 2.00 | -2.30 | -57.50% | 16 | 59 | 84.77% |
| DELL230602P00050000 | 2023-05-31 11:40AM EDT | 50.00 | 4.78 | 2.60 | 2.95 | 0.00 | - | 1 | 0 | 78.91% |
| DELL230602P00051000 | 2023-05-26 10:02AM EDT | 51.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 8 | 4 | 126.95% |
© 2023 Yahoo. All rights reserved.