Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020C00045000 | 2023-09-22 10:24AM EDT | 2023-10-20 | 24.40 | 23.50 | 25.50 | 0.00 | - | 3 | 382 | 123.14% |
| DELL240119C00045000 | 2023-09-26 3:21PM EDT | 2024-01-19 | 24.90 | 23.90 | 25.60 | 0.00 | - | 22 | 940 | 59.38% |
| DELL240621C00045000 | 2023-09-27 11:55AM EDT | 2024-06-21 | 24.40 | 25.30 | 26.30 | 0.00 | - | 1 | 578 | 53.66% |
| DELL250117C00045000 | 2023-09-01 12:10PM EDT | 2025-01-17 | 26.60 | 27.10 | 28.10 | 0.00 | - | 15 | 206 | 50.46% |
| DELL260116C00045000 | 2023-09-11 12:44PM EDT | 2026-01-16 | 31.00 | 27.00 | 32.00 | 0.00 | - | - | 2 | 52.93% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230929P00045000 | 2023-08-22 9:30AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DELL231020P00045000 | 2023-09-20 10:32AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 319 | 71.88% |
| DELL240119P00045000 | 2023-09-28 3:47PM EDT | 2024-01-19 | 0.25 | 0.10 | 0.80 | 0.00 | - | 2 | 818 | 50.78% |
| DELL240419P00045000 | 2023-09-27 11:17AM EDT | 2024-04-19 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 14 | 42.77% |
| DELL240621P00045000 | 2023-09-18 9:45AM EDT | 2024-06-21 | 0.98 | 0.95 | 1.20 | 0.00 | - | 5 | 550 | 42.63% |
| DELL250117P00045000 | 2023-09-28 9:39AM EDT | 2025-01-17 | 2.15 | 1.95 | 2.30 | 0.00 | - | 1 | 142 | 39.55% |
| DELL260116P00045000 | 2023-09-28 9:46AM EDT | 2026-01-16 | 3.80 | 3.50 | 4.10 | +3.80 | - | 7 | 0 | 37.62% |
© 2023 Yahoo. All rights reserved.
