Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EST. Market open.
Strike:60.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231208C00060000 | 2023-12-08 10:44AM EST | 2023-12-08 | 8.84 | 8.80 | 9.00 | -0.66 | -6.95% | 1 | 2 | 157.03% |
| DELL231215C00060000 | 2023-12-07 11:30AM EST | 2023-12-15 | 7.87 | 8.50 | 9.40 | 0.00 | - | 2 | 17 | 60.16% |
| DELL231229C00060000 | 2023-11-30 9:40AM EST | 2023-12-29 | 15.29 | 9.00 | 9.30 | 0.00 | - | - | 100 | 49.37% |
| DELL240119C00060000 | 2023-12-07 11:30AM EST | 2024-01-19 | 8.42 | 9.30 | 9.60 | 0.00 | - | 2 | 1,566 | 41.21% |
| DELL240216C00060000 | 2023-12-08 2:18PM EST | 2024-02-16 | 9.70 | 9.60 | 9.80 | +0.60 | +6.59% | 10 | 22 | 34.79% |
| DELL240419C00060000 | 2023-12-01 9:42AM EST | 2024-04-19 | 13.00 | 11.00 | 11.50 | 0.00 | - | 20 | 20 | 39.48% |
| DELL240621C00060000 | 2023-12-01 10:23AM EST | 2024-06-21 | 14.32 | 12.10 | 12.40 | 0.00 | - | 1 | 63 | 38.10% |
| DELL240719C00060000 | 2023-12-01 9:58AM EST | 2024-07-19 | 14.50 | 12.50 | 12.90 | 0.00 | - | 30 | 32 | 38.45% |
| DELL250117C00060000 | 2023-12-07 11:24AM EST | 2025-01-17 | 14.40 | 13.10 | 15.30 | 0.00 | - | 7 | 252 | 38.31% |
| DELL260116C00060000 | 2023-12-08 3:16PM EST | 2026-01-16 | 18.80 | 17.70 | 19.00 | -5.20 | -21.67% | 2 | 11 | 38.49% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231208P00060000 | 2023-12-05 11:26AM EST | 2023-12-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 123.44% |
| DELL231215P00060000 | 2023-12-07 3:55PM EST | 2023-12-15 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 128 | 51.95% |
| DELL231222P00060000 | 2023-11-29 9:58AM EST | 2023-12-22 | 0.09 | 0.00 | 0.25 | 0.00 | - | 18 | 0 | 49.22% |
| DELL231229P00060000 | 2023-12-06 10:43AM EST | 2023-12-29 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 33.20% |
| DELL240112P00060000 | 2023-12-04 9:30AM EST | 2024-01-12 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 1 | 30.08% |
| DELL240119P00060000 | 2023-12-06 3:14PM EST | 2024-01-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 708 | 29.05% |
| DELL240216P00060000 | 2023-12-06 3:50PM EST | 2024-02-16 | 0.65 | 0.45 | 0.55 | 0.00 | - | 7 | 45 | 28.22% |
| DELL240419P00060000 | 2023-12-08 10:37AM EST | 2024-04-19 | 1.57 | 1.45 | 1.60 | +0.02 | +1.29% | 3 | 323 | 30.68% |
| DELL240621P00060000 | 2023-12-07 2:01PM EST | 2024-06-21 | 2.50 | 2.35 | 2.55 | 0.00 | - | 13 | 785 | 31.60% |
| DELL240719P00060000 | 2023-12-01 1:23PM EST | 2024-07-19 | 2.15 | 2.60 | 2.80 | 0.00 | - | 4 | 1 | 31.04% |
| DELL250117P00060000 | 2023-12-04 10:42AM EST | 2025-01-17 | 4.50 | 4.50 | 4.70 | 0.00 | - | 5 | 704 | 31.06% |
| DELL260116P00060000 | 2023-12-04 2:51PM EST | 2026-01-16 | 7.00 | 7.20 | 8.80 | 0.00 | - | 10 | 25 | 34.49% |
© 2023 Yahoo. All rights reserved.