Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230203C00035000 | 2023-01-13 11:59AM EST | 35.00 | 4.55 | 7.15 | 7.35 | 0.00 | - | - | 0 | 210.94% |
| DELL230203C00037000 | 2023-02-02 9:47AM EST | 37.00 | 4.82 | 5.25 | 5.35 | 0.00 | - | 3 | 3 | 176.56% |
| DELL230203C00038000 | 2023-01-18 10:51AM EST | 38.00 | 2.39 | 4.05 | 4.30 | 0.00 | - | - | 0 | 81.25% |
| DELL230203C00039000 | 2023-02-01 9:50AM EST | 39.00 | 1.90 | 3.20 | 3.35 | 0.00 | - | 5 | 11 | 113.28% |
| DELL230203C00039500 | 2023-01-31 1:13PM EST | 39.50 | 0.87 | 2.63 | 2.81 | 0.00 | - | 2 | 2 | 82.81% |
| DELL230203C00040000 | 2023-02-02 10:46AM EST | 40.00 | 2.49 | 2.22 | 2.34 | 0.00 | - | 11 | 248 | 85.94% |
| DELL230203C00040500 | 2023-02-02 1:25PM EST | 40.50 | 2.01 | 1.65 | 1.80 | 0.00 | - | 1 | 91 | 58.59% |
| DELL230203C00041000 | 2023-02-03 11:09AM EST | 41.00 | 1.73 | 1.16 | 1.40 | +0.48 | +38.40% | 16 | 327 | 56.25% |
| DELL230203C00041500 | 2023-02-03 1:10PM EST | 41.50 | 0.74 | 0.72 | 0.88 | -0.42 | -36.21% | 7 | 78 | 53.91% |
| DELL230203C00042000 | 2023-02-03 2:32PM EST | 42.00 | 0.40 | 0.32 | 0.39 | -0.18 | -31.03% | 10 | 65 | 33.79% |
| DELL230203C00042500 | 2023-02-03 11:43AM EST | 42.50 | 0.32 | 0.09 | 0.11 | +0.08 | +33.33% | 5 | 55 | 27.15% |
| DELL230203C00043000 | 2023-02-03 3:11PM EST | 43.00 | 0.02 | 0.02 | 0.06 | -0.08 | -80.00% | 24 | 143 | 35.55% |
| DELL230203C00044000 | 2023-02-02 12:17PM EST | 44.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 52.34% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230203P00030000 | 2023-01-17 10:23AM EST | 30.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 16 | 469.53% |
| DELL230203P00035000 | 2023-02-01 10:02AM EST | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 159.38% |
| DELL230203P00036000 | 2023-01-30 10:02AM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 47 | 139.06% |
| DELL230203P00036500 | 2023-01-23 2:44PM EST | 36.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 128.13% |
| DELL230203P00038000 | 2023-02-02 11:49AM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 23 | 96.88% |
| DELL230203P00038500 | 2023-02-01 3:07PM EST | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 52 | 85.94% |
| DELL230203P00039000 | 2023-02-01 3:07PM EST | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 329 | 65.63% |
| DELL230203P00039500 | 2023-02-01 2:39PM EST | 39.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 33 | 65.63% |
| DELL230203P00040000 | 2023-02-03 1:09PM EST | 40.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 11 | 147 | 83.59% |
| DELL230203P00040500 | 2023-02-01 3:44PM EST | 40.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 28 | 72 | 69.14% |
| DELL230203P00041000 | 2023-02-03 2:30PM EST | 41.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 21 | 54.30% |
| DELL230203P00041500 | 2023-02-02 10:48AM EST | 41.50 | 0.10 | 0.02 | 0.07 | 0.00 | - | 4 | 38 | 33.20% |
© 2023 Yahoo. All rights reserved.
