Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:50.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231006C00050000 | 2023-09-18 9:47AM EDT | 2023-10-06 | 18.98 | 17.70 | 18.00 | 0.00 | - | 2 | 2 | 106.64% |
| DELL231020C00050000 | 2023-09-20 3:08PM EDT | 2023-10-20 | 20.04 | 17.70 | 18.10 | 0.00 | - | 2 | 495 | 72.17% |
| DELL231117C00050000 | 2023-09-19 9:41AM EDT | 2023-11-17 | 20.26 | 17.80 | 18.80 | 0.00 | - | 4 | 5 | 62.11% |
| DELL240119C00050000 | 2023-09-26 3:21PM EDT | 2024-01-19 | 20.25 | 18.70 | 19.30 | 0.00 | - | 20 | 621 | 52.25% |
| DELL240419C00050000 | 2023-09-01 3:52PM EDT | 2024-04-19 | 20.30 | 19.70 | 20.00 | 0.00 | - | 2 | 14 | 48.00% |
| DELL240621C00050000 | 2023-09-20 12:59PM EDT | 2024-06-21 | 22.77 | 20.40 | 20.60 | 0.00 | - | 1 | 87 | 46.22% |
| DELL250117C00050000 | 2023-09-21 11:48AM EDT | 2025-01-17 | 23.24 | 22.30 | 22.80 | 0.00 | - | 1 | 470 | 45.24% |
| DELL260116C00050000 | 2023-09-12 3:18PM EDT | 2026-01-16 | 27.25 | 25.00 | 25.50 | 0.00 | - | - | 50 | 43.24% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230929P00050000 | 2023-09-05 9:37AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 143.75% |
| DELL231006P00050000 | 2023-09-11 3:21PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 95.90% |
| DELL231020P00050000 | 2023-09-15 3:23PM EDT | 2023-10-20 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,740 | 55.47% |
| DELL240119P00050000 | 2023-09-27 10:54AM EDT | 2024-01-19 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 2 | 533 | 41.21% |
| DELL240216P00050000 | 2023-09-15 12:49PM EDT | 2024-02-16 | 0.61 | 0.70 | 0.85 | 0.00 | - | - | 1 | 40.75% |
| DELL240419P00050000 | 2023-08-24 10:30AM EDT | 2024-04-19 | 3.00 | 0.90 | 1.05 | 0.00 | - | 2 | 2 | 36.18% |
| DELL240621P00050000 | 2023-09-26 2:27PM EDT | 2024-06-21 | 1.60 | 1.70 | 1.80 | 0.00 | - | 20 | 110 | 38.04% |
| DELL250117P00050000 | 2023-09-18 12:17PM EDT | 2025-01-17 | 2.80 | 3.10 | 3.30 | 0.00 | - | 166 | 362 | 36.53% |
| DELL260116P00050000 | 2023-09-15 12:20PM EDT | 2026-01-16 | 4.63 | 4.90 | 5.40 | 0.00 | - | - | 3 | 35.07% |
© 2023 Yahoo. All rights reserved.
