Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216C00045000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.90 | 0.90 | 0.98 | -0.34 | -27.42% | 227 | 2,601 | 35.50% |
| DELL230120C00045000 | 2022-12-02 3:45PM EST | 2023-01-20 | 1.78 | 1.78 | 1.86 | -0.46 | -20.54% | 11 | 2,013 | 32.15% |
| DELL230317C00045000 | 2022-12-02 2:10PM EST | 2023-03-17 | 3.05 | 3.20 | 3.35 | -0.58 | -15.98% | 16 | 540 | 37.55% |
| DELL230421C00045000 | 2022-12-02 3:46PM EST | 2023-04-21 | 3.75 | 3.75 | 3.90 | -0.50 | -11.76% | 18 | 194 | 37.51% |
| DELL230721C00045000 | 2022-12-02 11:55AM EST | 2023-07-21 | 5.05 | 4.95 | 5.20 | +0.25 | +5.21% | 3 | 5 | 38.42% |
| DELL240119C00045000 | 2022-12-02 10:35AM EST | 2024-01-19 | 7.05 | 6.80 | 7.00 | -0.33 | -4.47% | 2 | 977 | 38.34% |
| DELL250117C00045000 | 2022-12-02 1:50PM EST | 2025-01-17 | 9.27 | 8.65 | 9.95 | +0.32 | +3.58% | 1 | 112 | 39.61% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL221216P00045000 | 2022-12-02 2:28PM EST | 2022-12-16 | 1.61 | 1.29 | 1.37 | +0.62 | +62.63% | 38 | 1,333 | 33.40% |
| DELL230120P00045000 | 2022-12-02 2:53PM EST | 2023-01-20 | 2.36 | 2.23 | 2.29 | +0.35 | +17.41% | 10 | 1,340 | 31.69% |
| DELL230317P00045000 | 2022-12-02 3:18PM EST | 2023-03-17 | 3.50 | 3.50 | 3.65 | +0.13 | +3.86% | 40 | 81 | 35.89% |
| DELL230421P00045000 | 2022-12-02 3:06PM EST | 2023-04-21 | 4.05 | 4.00 | 4.05 | +0.20 | +5.19% | 15 | 60 | 34.69% |
| DELL230721P00045000 | 2022-11-23 1:54PM EST | 2023-07-21 | 5.25 | 4.95 | 5.15 | 0.00 | - | - | 4 | 34.80% |
| DELL240119P00045000 | 2022-11-23 2:58PM EST | 2024-01-19 | 6.55 | 6.35 | 6.50 | 0.00 | - | 6 | 373 | 33.22% |
© 2022 Yahoo. All rights reserved.
