DXC Technology Company (DXC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXC240621C00013000 | 2024-05-21 9:42AM EDT | 13.00 | 2.80 | 2.85 | 3.10 | -0.79 | -22.01% | 2 | 0 | 55.47% |
| DXC240621C00014000 | 2024-05-21 11:13AM EDT | 14.00 | 2.00 | 1.90 | 2.05 | -0.95 | -32.20% | 1 | 10 | 46.48% |
| DXC240621C00015000 | 2024-05-21 2:04PM EDT | 15.00 | 1.20 | 1.05 | 1.20 | -0.40 | -25.00% | 17 | 50 | 38.28% |
| DXC240621C00016000 | 2024-05-21 1:59PM EDT | 16.00 | 0.48 | 0.45 | 0.55 | -0.35 | -42.17% | 65 | 227 | 33.20% |
| DXC240621C00017000 | 2024-05-21 1:59PM EDT | 17.00 | 0.23 | 0.20 | 0.25 | -0.11 | -32.35% | 85 | 640 | 34.86% |
| DXC240621C00018000 | 2024-05-21 2:11PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 14 | 215 | 40.63% |
| DXC240621C00019000 | 2024-05-20 10:56AM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 30 | 355 | 46.09% |
| DXC240621C00020000 | 2024-05-20 2:01PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 378 | 51.56% |
| DXC240621C00021000 | 2024-05-21 10:19AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 55.08% |
| DXC240621C00022000 | 2024-05-20 9:40AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 420 | 61.72% |
| DXC240621C00023000 | 2024-05-21 2:08PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 210 | 60.94% |
| DXC240621C00024000 | 2024-05-17 2:52PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 655 | 116.80% |
| DXC240621C00025000 | 2024-05-16 3:45PM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 783 | 80.47% |
| DXC240621C00026000 | 2024-05-13 1:43PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 60 | 737 | 131.25% |
| DXC240621C00027000 | 2024-04-25 11:32AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 137.89% |
| DXC240621C00028000 | 2024-05-06 12:07PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 96.09% |
| DXC240621C00029000 | 2024-03-22 12:22PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 150.20% |
| DXC240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 131 | 155.86% |
| DXC240621C00031000 | 2024-01-31 4:03PM EDT | 31.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 41 | 41 | 220.22% |
| DXC240621C00032000 | 2024-05-16 2:25PM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 120 | 150 | 166.41% |
| DXC240621C00035000 | 2024-01-10 12:32PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 139.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXC240621P00012000 | 2024-05-20 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 62.50% |
| DXC240621P00013000 | 2024-05-20 9:46AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 65 | 51.56% |
| DXC240621P00014000 | 2024-05-20 12:03PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 16 | 172 | 41.41% |
| DXC240621P00015000 | 2024-05-21 10:08AM EDT | 15.00 | 0.30 | 0.20 | 0.25 | +0.12 | +66.67% | 9 | 48 | 31.64% |
| DXC240621P00016000 | 2024-05-21 10:21AM EDT | 16.00 | 0.75 | 0.60 | 0.65 | +0.32 | +74.42% | 14 | 412 | 30.27% |
| DXC240621P00017000 | 2024-05-21 10:08AM EDT | 17.00 | 1.54 | 1.25 | 1.40 | +0.49 | +46.67% | 2 | 79 | 34.57% |
| DXC240621P00018000 | 2024-05-20 2:39PM EDT | 18.00 | 1.85 | 2.10 | 2.30 | 0.00 | - | 1 | 99 | 40.14% |
| DXC240621P00019000 | 2024-05-21 9:35AM EDT | 19.00 | 3.27 | 3.10 | 3.30 | +0.62 | +23.40% | 17 | 134 | 50.98% |
| DXC240621P00020000 | 2024-05-21 11:41AM EDT | 20.00 | 4.10 | 4.10 | 4.30 | +0.30 | +7.89% | 19 | 399 | 60.55% |
| DXC240621P00021000 | 2024-05-21 9:52AM EDT | 21.00 | 5.50 | 5.00 | 5.20 | +1.30 | +30.95% | 1 | 291 | 53.91% |
| DXC240621P00022000 | 2024-05-20 10:41AM EDT | 22.00 | 5.90 | 5.10 | 6.30 | 0.00 | - | 5 | 128 | 77.34% |
| DXC240621P00023000 | 2024-03-14 2:12PM EDT | 23.00 | 2.91 | 3.00 | 3.20 | 0.00 | - | 4 | 66 | 0.00% |
| DXC240621P00024000 | 2024-02-15 1:50PM EDT | 24.00 | 2.95 | 3.60 | 3.80 | 0.00 | - | 1 | 139 | 0.00% |
| DXC240621P00025000 | 2024-04-17 12:42PM EDT | 25.00 | 5.20 | 7.00 | 9.40 | 0.00 | - | 2 | 87 | 111.13% |
| DXC240621P00027000 | 2024-03-05 10:59AM EDT | 27.00 | 6.71 | 5.70 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00028000 | 2024-02-08 11:22AM EDT | 28.00 | 6.80 | 6.00 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00029000 | 2024-02-29 3:21PM EDT | 29.00 | 7.10 | 7.70 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00030000 | 2024-05-17 9:32AM EDT | 30.00 | 12.90 | 12.60 | 14.90 | 0.00 | - | 2 | 0 | 188.48% |
| DXC240621P00031000 | 2024-01-31 1:18PM EDT | 31.00 | 8.41 | 7.40 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00032000 | 2023-12-29 10:46AM EDT | 32.00 | 8.91 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXC240621P00035000 | 2023-12-28 11:12AM EDT | 35.00 | 12.10 | 10.90 | 13.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.