Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EST. Market open.
Strike:37.50
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00037500 | 2022-11-28 2:15PM EST | 2022-12-16 | 6.43 | 5.65 | 5.75 | 0.00 | - | 2 | 822 | 58.20% |
| DELL230120C00037500 | 2022-11-29 3:16PM EST | 2023-01-20 | 6.80 | 6.25 | 6.40 | 0.00 | - | 5 | 852 | 50.05% |
| DELL230317C00037500 | 2022-11-29 1:22PM EST | 2023-03-17 | 7.67 | 7.15 | 7.30 | 0.00 | - | 19 | 357 | 47.22% |
| DELL230421C00037500 | 2022-11-21 12:00PM EST | 2023-04-21 | 5.95 | 7.60 | 7.80 | 0.00 | - | 3 | 1,049 | 46.70% |
| DELL240119C00037500 | 2022-11-22 2:54PM EST | 2024-01-19 | 10.70 | 9.95 | 10.30 | 0.00 | - | 19 | 49 | 43.30% |
| DELL250117C00037500 | 2022-11-23 1:16PM EST | 2025-01-17 | 12.99 | 11.45 | 12.25 | 0.00 | - | 1 | 18 | 40.53% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00037500 | 2022-11-30 12:11PM EST | 2022-12-16 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 63 | 3,058 | 43.16% |
| DELL230120P00037500 | 2022-11-30 11:57AM EST | 2023-01-20 | 0.58 | 0.60 | 0.65 | +0.04 | +7.41% | 26 | 986 | 40.48% |
| DELL230317P00037500 | 2022-11-30 10:34AM EST | 2023-03-17 | 1.42 | 1.45 | 1.52 | +0.21 | +17.36% | 16 | 527 | 41.09% |
| DELL230421P00037500 | 2022-11-30 11:32AM EST | 2023-04-21 | 1.81 | 1.83 | 1.92 | +0.16 | +9.70% | 2 | 1,149 | 40.41% |
| DELL230721P00037500 | 2022-11-23 1:44PM EST | 2023-07-21 | 2.37 | 2.57 | 2.69 | 0.00 | - | - | 1 | 38.40% |
| DELL240119P00037500 | 2022-10-28 11:33AM EST | 2024-01-19 | 5.23 | 3.30 | 3.60 | 0.00 | - | 20 | 0 | 34.66% |
| DELL250117P00037500 | 2022-11-15 9:52AM EST | 2025-01-17 | 5.72 | 5.35 | 5.70 | 0.00 | - | 1 | 2 | 34.96% |
© 2022 Yahoo. All rights reserved.
