Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00030000 | 2022-11-29 12:38PM EST | 2022-12-16 | 13.95 | 14.45 | 14.65 | 0.00 | - | 5 | 43 | 82.81% |
| DELL230120C00030000 | 2022-11-08 1:28PM EST | 2023-01-20 | 11.29 | 14.60 | 14.80 | 0.00 | - | 41 | 83 | 64.45% |
| DELL230317C00030000 | 2022-10-21 2:28PM EST | 2023-03-17 | 8.61 | 12.70 | 13.10 | 0.00 | - | 10 | 11 | 0.00% |
| DELL230421C00030000 | 2022-11-23 9:39AM EST | 2023-04-21 | 15.00 | 15.05 | 15.25 | 0.00 | - | 1 | 182 | 51.95% |
| DELL240119C00030000 | 2022-11-30 1:30PM EST | 2024-01-19 | 15.50 | 16.10 | 16.95 | 0.00 | - | 1 | 120 | 48.99% |
| DELL250117C00030000 | 2022-11-23 9:54AM EST | 2025-01-17 | 18.10 | 17.10 | 18.00 | 0.00 | - | 10 | 45 | 42.24% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00030000 | 2022-12-01 12:42PM EST | 2022-12-16 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 617 | 101.56% |
| DELL230120P00030000 | 2022-12-02 1:11PM EST | 2023-01-20 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 2 | 7,032 | 59.18% |
| DELL230317P00030000 | 2022-11-30 2:59PM EST | 2023-03-17 | 0.32 | 0.27 | 0.33 | 0.00 | - | 1 | 1,275 | 50.10% |
| DELL230421P00030000 | 2022-11-22 11:05AM EST | 2023-04-21 | 0.70 | 0.45 | 0.51 | 0.00 | - | 1 | 226 | 49.46% |
| DELL230721P00030000 | 2022-11-28 9:49AM EST | 2023-07-21 | 0.97 | 0.76 | 0.90 | 0.00 | - | 3 | 12 | 45.41% |
| DELL240119P00030000 | 2022-11-22 12:36PM EST | 2024-01-19 | 1.90 | 1.51 | 1.92 | 0.00 | - | 2 | 57 | 44.53% |
© 2022 Yahoo. All rights reserved.
