Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230331C00040000 | 2023-03-28 3:43PM EDT | 2023-03-31 | 0.01 | 0.08 | 0.14 | 0.00 | - | 2 | 71 | 38.48% |
| DELL230406C00040000 | 2023-03-29 11:09AM EDT | 2023-04-06 | 0.26 | 0.31 | 0.38 | +0.15 | +136.36% | 6 | 31 | 31.54% |
| DELL230414C00040000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 0.61 | 0.57 | 0.71 | +0.31 | +103.33% | 15 | 22 | 33.11% |
| DELL230421C00040000 | 2023-03-29 3:12PM EDT | 2023-04-21 | 0.67 | 0.79 | 0.85 | +0.21 | +45.65% | 81 | 1,195 | 31.35% |
| DELL230428C00040000 | 2023-03-29 10:56AM EDT | 2023-04-28 | 0.79 | 0.81 | 0.99 | +0.30 | +61.22% | 83 | 30 | 30.62% |
| DELL230519C00040000 | 2023-03-29 3:36PM EDT | 2023-05-19 | 1.24 | 1.28 | 1.32 | +0.44 | +55.00% | 167 | 681 | 29.25% |
| DELL230721C00040000 | 2023-03-29 3:12PM EDT | 2023-07-21 | 2.25 | 2.40 | 2.52 | +0.35 | +18.42% | 256 | 1,514 | 33.37% |
| DELL231020C00040000 | 2023-03-27 10:43AM EDT | 2023-10-20 | 2.83 | 3.35 | 3.60 | 0.00 | - | - | 39 | 34.11% |
| DELL240119C00040000 | 2023-03-29 10:05AM EDT | 2024-01-19 | 4.10 | 4.10 | 4.45 | +0.53 | +14.85% | 2 | 489 | 34.45% |
| DELL250117C00040000 | 2023-03-24 12:32PM EDT | 2025-01-17 | 5.00 | 6.05 | 6.55 | 0.00 | - | - | 15 | 33.15% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230331P00040000 | 2023-03-21 1:19PM EDT | 2023-03-31 | 1.44 | 0.75 | 1.14 | 0.00 | - | - | 20 | 51.37% |
| DELL230406P00040000 | 2023-03-24 11:10AM EDT | 2023-04-06 | 3.00 | 1.04 | 1.28 | 0.00 | - | - | 24 | 32.52% |
| DELL230414P00040000 | 2023-03-29 1:59PM EDT | 2023-04-14 | 1.63 | 1.27 | 1.49 | -0.14 | -7.91% | 1 | 32 | 29.93% |
| DELL230421P00040000 | 2023-03-29 3:46PM EDT | 2023-04-21 | 1.59 | 1.47 | 1.60 | -0.76 | -32.34% | 23 | 1,751 | 27.88% |
| DELL230428P00040000 | 2023-03-21 9:49AM EDT | 2023-04-28 | 2.11 | 1.72 | 2.01 | 0.00 | - | - | 15 | 33.84% |
| DELL230519P00040000 | 2023-03-24 3:33PM EDT | 2023-05-19 | 3.66 | 2.17 | 2.32 | 0.00 | - | - | 6 | 31.32% |
| DELL230721P00040000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 3.15 | 3.05 | 3.25 | -0.70 | -18.18% | 71 | 1,948 | 31.67% |
| DELL231020P00040000 | 2023-03-27 2:19PM EDT | 2023-10-20 | 4.66 | 4.00 | 4.25 | 0.00 | - | - | 4 | 32.17% |
| DELL240119P00040000 | 2023-03-23 2:37PM EDT | 2024-01-19 | 5.60 | 4.60 | 4.80 | 0.00 | - | 5 | 2,002 | 30.69% |
| DELL250117P00040000 | 2023-03-13 11:31AM EDT | 2025-01-17 | 7.75 | 6.40 | 7.20 | 0.00 | - | - | 527 | 32.08% |
© 2023 Yahoo. All rights reserved.
