Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230331C00045000 | 2023-03-13 3:43PM EDT | 2023-03-31 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 158 | 102.34% |
| DELL230406C00045000 | 2023-03-09 11:43AM EDT | 2023-04-06 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 41.41% |
| DELL230414C00045000 | 2023-03-29 9:59AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 1,368 | 36.13% |
| DELL230421C00045000 | 2023-03-29 9:59AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 31 | 2,757 | 30.08% |
| DELL230428C00045000 | 2023-03-21 11:32AM EDT | 2023-04-28 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 42.58% |
| DELL230519C00045000 | 2023-03-29 1:02PM EDT | 2023-05-19 | 0.13 | 0.12 | 0.18 | +0.05 | +62.50% | 3 | 27 | 27.83% |
| DELL230721C00045000 | 2023-03-29 2:01PM EDT | 2023-07-21 | 0.67 | 0.74 | 0.79 | +0.15 | +28.85% | 88 | 1,651 | 29.96% |
| DELL231020C00045000 | 2023-03-29 3:58PM EDT | 2023-10-20 | 1.57 | 1.51 | 1.66 | -0.03 | -1.87% | 2 | 61 | 31.28% |
| DELL240119C00045000 | 2023-03-28 10:32AM EDT | 2024-01-19 | 1.90 | 2.18 | 2.44 | 0.00 | - | 30 | 1,053 | 32.06% |
| DELL250117C00045000 | 2023-03-28 3:46PM EDT | 2025-01-17 | 3.90 | 4.05 | 5.10 | 0.00 | - | 2 | 140 | 34.41% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230421P00045000 | 2023-03-23 10:28AM EDT | 2023-04-21 | 6.88 | 5.55 | 6.10 | 0.00 | - | 3 | 164 | 43.75% |
| DELL230519P00045000 | 2023-03-23 1:24PM EDT | 2023-05-19 | 7.05 | 5.20 | 7.55 | 0.00 | - | - | 3 | 62.92% |
| DELL230721P00045000 | 2023-03-03 11:42AM EDT | 2023-07-21 | 5.55 | 6.15 | 6.80 | 0.00 | - | 1 | 10 | 31.91% |
| DELL231020P00045000 | 2023-03-21 10:15AM EDT | 2023-10-20 | 7.37 | 6.95 | 7.65 | 0.00 | - | 1 | 2 | 32.35% |
| DELL240119P00045000 | 2023-03-23 11:54AM EDT | 2024-01-19 | 8.08 | 7.60 | 7.90 | 0.00 | - | 1 | 320 | 28.88% |
| DELL250117P00045000 | 2023-03-23 11:54AM EDT | 2025-01-17 | 9.49 | 8.75 | 10.15 | 0.00 | - | 1 | 31 | 30.47% |
© 2023 Yahoo. All rights reserved.
