Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230929C00070000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 1.10 | 1.10 | 1.15 | +0.60 | +120.00% | 247 | 496 | 31.40% |
| DELL231006C00070000 | 2023-09-22 2:24PM EDT | 2023-10-06 | 1.80 | 1.75 | 2.00 | +0.45 | +33.33% | 24 | 493 | 37.45% |
| DELL231013C00070000 | 2023-09-22 2:17PM EDT | 2023-10-13 | 2.00 | 2.10 | 2.25 | +0.40 | +25.00% | 2 | 55 | 34.03% |
| DELL231020C00070000 | 2023-09-22 3:56PM EDT | 2023-10-20 | 2.45 | 2.40 | 2.55 | +0.76 | +44.97% | 159 | 4,646 | 33.23% |
| DELL231027C00070000 | 2023-09-22 9:59AM EDT | 2023-10-27 | 2.13 | 2.45 | 2.75 | -0.27 | -11.25% | 5 | 2 | 31.96% |
| DELL231117C00070000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 3.30 | 3.20 | 3.40 | +0.85 | +34.69% | 33 | 462 | 31.13% |
| DELL240119C00070000 | 2023-09-22 11:56AM EDT | 2024-01-19 | 5.30 | 5.50 | 5.70 | -0.40 | -7.02% | 10 | 517 | 35.78% |
| DELL240216C00070000 | 2023-09-22 12:45PM EDT | 2024-02-16 | 6.28 | 6.00 | 6.20 | +0.68 | +12.14% | 4 | 295 | 35.01% |
| DELL240419C00070000 | 2023-09-21 9:30AM EDT | 2024-04-19 | 6.48 | 7.60 | 8.00 | 0.00 | - | 1 | 178 | 37.84% |
| DELL240621C00070000 | 2023-09-22 3:52PM EDT | 2024-06-21 | 9.05 | 9.00 | 9.20 | +1.08 | +13.55% | 5 | 70 | 38.21% |
| DELL250117C00070000 | 2023-09-22 3:59PM EDT | 2025-01-17 | 12.40 | 12.30 | 12.60 | +0.32 | +2.65% | 1 | 497 | 39.50% |
| DELL260116C00070000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 15.37 | 16.20 | 17.10 | 0.00 | - | 1 | 6 | 40.78% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230929P00070000 | 2023-09-22 3:49PM EDT | 2023-09-29 | 1.02 | 0.90 | 1.05 | -0.98 | -49.00% | 75 | 613 | 30.03% |
| DELL231006P00070000 | 2023-09-22 1:09PM EDT | 2023-10-06 | 1.45 | 1.55 | 1.80 | -0.90 | -38.30% | 11 | 640 | 34.62% |
| DELL231013P00070000 | 2023-09-22 12:35PM EDT | 2023-10-13 | 1.80 | 1.75 | 2.00 | -0.60 | -25.00% | 10 | 41 | 30.98% |
| DELL231020P00070000 | 2023-09-22 2:37PM EDT | 2023-10-20 | 2.30 | 2.10 | 2.20 | -0.80 | -25.81% | 256 | 4,430 | 29.30% |
| DELL231027P00070000 | 2023-09-21 1:28PM EDT | 2023-10-27 | 2.81 | 2.40 | 2.55 | 0.00 | - | 6 | 30 | 30.23% |
| DELL231117P00070000 | 2023-09-22 3:32PM EDT | 2023-11-17 | 2.90 | 2.95 | 3.10 | -0.60 | -17.14% | 32 | 69 | 28.83% |
| DELL240119P00070000 | 2023-09-22 2:11PM EDT | 2024-01-19 | 4.81 | 4.60 | 4.90 | -0.69 | -12.55% | 5 | 718 | 31.06% |
| DELL240216P00070000 | 2023-09-22 12:17PM EDT | 2024-02-16 | 5.20 | 5.10 | 5.30 | -0.40 | -7.14% | 10 | 401 | 30.19% |
| DELL240419P00070000 | 2023-09-22 3:52PM EDT | 2024-04-19 | 6.40 | 6.20 | 6.50 | -0.25 | -3.76% | 32 | 18 | 30.95% |
| DELL240621P00070000 | 2023-09-22 10:57AM EDT | 2024-06-21 | 7.50 | 7.20 | 7.40 | -0.20 | -2.60% | 9 | 47 | 30.89% |
| DELL250117P00070000 | 2023-09-20 3:12PM EDT | 2025-01-17 | 9.50 | 9.30 | 9.70 | 0.00 | - | 3 | 105 | 30.46% |
| DELL260116P00070000 | 2023-09-21 9:30AM EDT | 2026-01-16 | 12.64 | 11.70 | 12.40 | 0.00 | - | 1 | 2 | 29.48% |
© 2023 Yahoo. All rights reserved.
