Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231215C00050000 | 2023-11-21 11:43AM EST | 2023-12-15 | 23.70 | 21.70 | 22.70 | 0.00 | - | 1 | 4 | 112.40% |
| DELL240119C00050000 | 2023-12-01 10:21AM EST | 2024-01-19 | 21.70 | 21.80 | 23.30 | -4.00 | -15.56% | 25 | 613 | 72.46% |
| DELL240216C00050000 | 2023-10-19 11:33AM EST | 2024-02-16 | 18.50 | 22.10 | 26.10 | 0.00 | - | 4 | 5 | 84.67% |
| DELL240419C00050000 | 2023-11-22 11:21AM EST | 2024-04-19 | 25.60 | 22.30 | 23.80 | 0.00 | - | 1 | 484 | 50.39% |
| DELL240621C00050000 | 2023-12-01 2:06PM EST | 2024-06-21 | 23.90 | 22.20 | 25.00 | -2.94 | -10.95% | 25 | 89 | 59.68% |
| DELL250117C00050000 | 2023-11-29 11:13AM EST | 2025-01-17 | 28.20 | 23.30 | 26.60 | 0.00 | - | 1 | 465 | 50.38% |
| DELL260116C00050000 | 2023-11-29 3:24PM EST | 2026-01-16 | 30.55 | 25.90 | 29.30 | 0.00 | - | 1 | 51 | 46.44% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231215P00050000 | 2023-11-30 3:20PM EST | 2023-12-15 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 108.40% |
| DELL240119P00050000 | 2023-11-30 3:49PM EST | 2024-01-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 554 | 50.20% |
| DELL240216P00050000 | 2023-11-22 10:27AM EST | 2024-02-16 | 0.23 | 0.00 | 1.45 | 0.00 | - | 1 | 14 | 60.18% |
| DELL240419P00050000 | 2023-11-24 11:28AM EST | 2024-04-19 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 34 | 40.67% |
| DELL240621P00050000 | 2023-11-27 9:46AM EST | 2024-06-21 | 0.70 | 0.40 | 0.70 | 0.00 | - | 10 | 149 | 36.72% |
| DELL240719P00050000 | 2023-11-16 12:02PM EST | 2024-07-19 | 1.10 | 0.50 | 1.20 | 0.00 | - | - | 3 | 40.09% |
| DELL250117P00050000 | 2023-11-22 11:11AM EST | 2025-01-17 | 1.80 | 1.55 | 1.90 | 0.00 | - | 1 | 460 | 34.86% |
| DELL260116P00050000 | 2023-11-06 11:39AM EST | 2026-01-16 | 4.20 | 2.85 | 4.20 | 0.00 | - | 1 | 4 | 34.99% |
© 2023 Yahoo. All rights reserved.