Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EST. Market open.
Strike:55.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231201C00055000 | 2023-11-27 1:18PM EST | 2023-12-01 | 19.91 | 19.90 | 20.30 | 0.00 | - | 1 | 0 | 205.47% |
| DELL231215C00055000 | 2023-11-10 1:58PM EST | 2023-12-15 | 19.23 | 18.90 | 20.50 | 0.00 | - | 12 | 6 | 91.99% |
| DELL240119C00055000 | 2023-11-27 1:18PM EST | 2024-01-19 | 20.40 | 20.30 | 21.70 | 0.00 | - | 3 | 1,241 | 66.06% |
| DELL240216C00055000 | 2023-11-07 3:12PM EST | 2024-02-16 | 18.00 | 19.50 | 21.90 | 0.00 | - | 5 | 12 | 67.38% |
| DELL240419C00055000 | 2023-11-28 12:59PM EST | 2024-04-19 | 20.00 | 21.20 | 22.20 | 0.00 | - | 1 | 13 | 53.28% |
| DELL240621C00055000 | 2023-11-17 12:00PM EST | 2024-06-21 | 21.30 | 21.90 | 22.30 | 0.00 | - | 1 | 53 | 45.15% |
| DELL250117C00055000 | 2023-10-20 9:43AM EST | 2025-01-17 | 17.29 | 22.20 | 25.30 | 0.00 | - | 17 | 268 | 46.70% |
| DELL260116C00055000 | 2023-10-30 12:42PM EST | 2026-01-16 | 20.40 | 25.30 | 27.70 | 0.00 | - | 2 | 2 | 41.89% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231201P00055000 | 2023-11-27 1:18PM EST | 2023-12-01 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 178.13% |
| DELL231208P00055000 | 2023-11-27 9:31AM EST | 2023-12-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 92.19% |
| DELL231215P00055000 | 2023-11-08 10:45AM EST | 2023-12-15 | 0.24 | 0.00 | 0.75 | 0.00 | - | 18 | 34 | 98.73% |
| DELL231222P00055000 | 2023-11-20 12:22PM EST | 2023-12-22 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 82.32% |
| DELL240119P00055000 | 2023-11-29 10:18AM EST | 2024-01-19 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 971 | 55.27% |
| DELL240216P00055000 | 2023-11-15 12:01PM EST | 2024-02-16 | 0.56 | 0.05 | 0.70 | 0.00 | - | 5 | 22 | 51.76% |
| DELL240419P00055000 | 2023-11-17 12:00PM EST | 2024-04-19 | 0.90 | 0.55 | 0.70 | 0.00 | - | 1 | 13 | 38.60% |
| DELL240621P00055000 | 2023-11-29 9:31AM EST | 2024-06-21 | 1.05 | 0.95 | 1.20 | 0.00 | - | 10 | 589 | 37.53% |
| DELL240719P00055000 | 2023-11-20 2:24PM EST | 2024-07-19 | 1.58 | 1.15 | 1.40 | 0.00 | - | - | 1 | 36.99% |
| DELL250117P00055000 | 2023-11-27 1:36PM EST | 2025-01-17 | 2.59 | 2.45 | 2.60 | 0.00 | - | 7 | 513 | 34.67% |
© 2023 Yahoo. All rights reserved.