Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:35.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324C00035000 | 2023-03-07 3:34PM EDT | 2023-03-24 | 3.53 | 3.20 | 4.15 | 0.00 | - | - | 0 | 89.45% |
| DELL230406C00035000 | 2023-03-14 9:36AM EDT | 2023-04-06 | 2.15 | 3.95 | 4.45 | 0.00 | - | - | 1 | 58.59% |
| DELL230414C00035000 | 2023-03-14 9:32AM EDT | 2023-04-14 | 3.00 | 3.75 | 4.50 | 0.00 | - | - | 1 | 50.10% |
| DELL230421C00035000 | 2023-03-21 10:41AM EDT | 2023-04-21 | 4.50 | 4.40 | 4.50 | +0.60 | +15.38% | 7 | 765 | 44.29% |
| DELL230428C00035000 | 2023-03-20 1:12PM EDT | 2023-04-28 | 3.95 | 4.15 | 4.65 | 0.00 | - | 10 | 20 | 44.34% |
| DELL230721C00035000 | 2023-03-17 9:41AM EDT | 2023-07-21 | 4.76 | 5.45 | 5.65 | 0.00 | - | 1 | 80 | 38.92% |
| DELL231020C00035000 | 2023-03-20 2:43PM EDT | 2023-10-20 | 5.85 | 6.20 | 6.55 | 0.00 | - | 20 | 26 | 38.26% |
| DELL240119C00035000 | 2023-03-20 3:50PM EDT | 2024-01-19 | 6.83 | 6.75 | 7.20 | 0.00 | - | 10 | 89 | 37.22% |
| DELL250117C00035000 | 2023-03-20 3:40PM EDT | 2025-01-17 | 7.87 | 8.30 | 8.85 | 0.00 | - | 1 | 107 | 33.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324P00035000 | 2023-03-20 2:45PM EDT | 2023-03-24 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 32 | 63.28% |
| DELL230331P00035000 | 2023-03-17 11:21AM EDT | 2023-03-31 | 0.40 | 0.10 | 0.13 | 0.00 | - | 1 | 260 | 46.48% |
| DELL230406P00035000 | 2023-03-20 10:43AM EDT | 2023-04-06 | 0.26 | 0.15 | 0.20 | 0.00 | - | 1 | 11 | 42.19% |
| DELL230414P00035000 | 2023-03-15 3:51PM EDT | 2023-04-14 | 0.69 | 0.25 | 0.30 | 0.00 | - | 3 | 89 | 39.45% |
| DELL230421P00035000 | 2023-03-21 10:48AM EDT | 2023-04-21 | 0.36 | 0.34 | 0.36 | -0.12 | -25.00% | 5 | 3,435 | 37.21% |
| DELL230428P00035000 | 2023-03-20 3:44PM EDT | 2023-04-28 | 0.63 | 0.43 | 1.02 | 0.00 | - | 1 | 5 | 52.20% |
| DELL230519P00035000 | 2023-03-21 10:25AM EDT | 2023-05-19 | 0.75 | 0.73 | 0.74 | -0.17 | -18.48% | 3 | 22 | 36.18% |
| DELL230721P00035000 | 2023-03-17 1:30PM EDT | 2023-07-21 | 1.88 | 1.42 | 1.47 | 0.00 | - | 1 | 652 | 35.60% |
| DELL231020P00035000 | 2023-03-17 2:49PM EDT | 2023-10-20 | 2.80 | 2.10 | 2.38 | 0.00 | - | 5 | 31 | 35.97% |
| DELL240119P00035000 | 2023-03-15 11:09AM EDT | 2024-01-19 | 3.35 | 2.71 | 2.96 | 0.00 | - | 1 | 403 | 34.79% |
| DELL250117P00035000 | 2023-03-13 12:58PM EDT | 2025-01-17 | 5.59 | 3.40 | 4.70 | 0.00 | - | 22 | 124 | 32.75% |
© 2023 Yahoo. All rights reserved.
