Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:37.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324C00037500 | 2023-03-20 11:24AM EDT | 2023-03-24 | 1.45 | 1.40 | 1.58 | +0.72 | +98.63% | 12 | 95 | 58.50% |
| DELL230331C00037500 | 2023-03-20 11:01AM EDT | 2023-03-31 | 1.75 | 1.64 | 1.72 | +0.80 | +84.21% | 34 | 23 | 46.48% |
| DELL230421C00037500 | 2023-03-20 9:41AM EDT | 2023-04-21 | 2.15 | 2.21 | 2.29 | +0.67 | +45.27% | 38 | 1,155 | 40.87% |
| DELL230519C00037500 | 2023-03-20 10:31AM EDT | 2023-05-19 | 2.73 | 2.62 | 2.67 | +0.59 | +27.57% | 65 | 12 | 36.28% |
| DELL230721C00037500 | 2023-03-20 11:31AM EDT | 2023-07-21 | 3.80 | 3.65 | 3.85 | +0.75 | +24.59% | 67 | 264 | 38.99% |
| DELL231020C00037500 | 2023-03-14 2:27PM EDT | 2023-10-20 | 3.85 | 4.50 | 4.70 | 0.00 | - | 5 | 55 | 37.01% |
| DELL240119C00037500 | 2023-03-13 10:00AM EDT | 2024-01-19 | 3.50 | 5.15 | 5.40 | 0.00 | - | 1 | 67 | 36.16% |
| DELL250117C00037500 | 2023-03-07 11:59AM EDT | 2025-01-17 | 7.50 | 6.70 | 7.95 | 0.00 | - | 17 | 34 | 37.17% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230324P00037500 | 2023-03-20 12:02PM EDT | 2023-03-24 | 0.35 | 0.33 | 0.37 | -0.69 | -66.35% | 14 | 25 | 39.65% |
| DELL230331P00037500 | 2023-03-17 3:49PM EDT | 2023-03-31 | 1.27 | 0.56 | 0.63 | 0.00 | - | 15 | 16 | 35.84% |
| DELL230421P00037500 | 2023-03-20 12:04PM EDT | 2023-04-21 | 1.03 | 1.00 | 1.10 | -0.81 | -44.02% | 1 | 1,655 | 32.32% |
| DELL230519P00037500 | 2023-03-20 11:17AM EDT | 2023-05-19 | 1.68 | 1.64 | 1.67 | -0.49 | -22.58% | 3 | 2 | 33.18% |
| DELL230721P00037500 | 2023-03-20 12:01PM EDT | 2023-07-21 | 2.44 | 2.49 | 2.52 | -0.54 | -18.12% | 31 | 535 | 33.03% |
| DELL231020P00037500 | 2023-03-17 2:57PM EDT | 2023-10-20 | 3.85 | 3.15 | 3.40 | 0.00 | - | 32 | 162 | 32.76% |
| DELL240119P00037500 | 2023-03-17 3:44PM EDT | 2024-01-19 | 4.70 | 3.95 | 4.05 | 0.00 | - | 44 | 897 | 32.23% |
| DELL250117P00037500 | 2023-02-06 11:48AM EDT | 2025-01-17 | 4.90 | 5.20 | 5.55 | 0.00 | - | 2 | 51 | 29.24% |
© 2023 Yahoo. All rights reserved.
