DELL - Dell Technologies Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020C00020000 | 2023-04-04 9:42AM EDT | 20.00 | 20.80 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| DELL231020C00027500 | 2023-04-25 2:29PM EDT | 27.50 | 15.00 | 19.70 | 23.00 | 0.00 | - | 1 | 1 | 87.26% |
| DELL231020C00030000 | 2023-05-19 2:34PM EDT | 30.00 | 18.15 | 17.30 | 18.30 | 0.00 | - | 2 | 5 | 54.79% |
| DELL231020C00035000 | 2023-04-25 3:25PM EDT | 35.00 | 8.58 | 13.40 | 16.00 | 0.00 | - | 5 | 26 | 68.87% |
| DELL231020C00037500 | 2023-05-31 2:43PM EDT | 37.50 | 9.50 | 9.50 | 11.90 | 0.00 | - | 1 | 66 | 55.32% |
| DELL231020C00040000 | 2023-06-02 12:03PM EDT | 40.00 | 8.95 | 8.70 | 9.60 | +1.25 | +16.23% | 5 | 79 | 48.27% |
| DELL231020C00042500 | 2023-06-02 10:53AM EDT | 42.50 | 7.00 | 6.60 | 7.20 | +1.20 | +20.69% | 1 | 220 | 39.89% |
| DELL231020C00045000 | 2023-06-02 12:36PM EDT | 45.00 | 5.39 | 5.10 | 5.40 | +0.89 | +19.78% | 6 | 373 | 36.63% |
| DELL231020C00047500 | 2023-06-02 12:10PM EDT | 47.50 | 3.79 | 3.70 | 3.80 | +0.44 | +13.13% | 4 | 2,443 | 33.48% |
| DELL231020C00050000 | 2023-06-02 3:40PM EDT | 50.00 | 2.60 | 2.60 | 2.75 | +0.36 | +16.07% | 165 | 280 | 33.07% |
| DELL231020C00052500 | 2023-06-02 11:17AM EDT | 52.50 | 1.95 | 1.70 | 1.85 | -0.45 | -18.75% | 1 | 66 | 31.91% |
| DELL231020C00055000 | 2023-06-02 3:12PM EDT | 55.00 | 1.15 | 1.10 | 1.25 | +0.11 | +10.58% | 7 | 140 | 31.57% |
| DELL231020C00057500 | 2023-06-01 10:06AM EDT | 57.50 | 0.60 | 0.65 | 0.85 | 0.00 | - | 10 | 16 | 31.64% |
| DELL231020C00060000 | 2023-06-02 1:38PM EDT | 60.00 | 0.50 | 0.40 | 0.50 | +0.09 | +21.95% | 15 | 153 | 30.59% |
| DELL231020C00065000 | 2023-05-26 11:35AM EDT | 65.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 31.98% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL231020P00020000 | 2023-04-13 11:38AM EDT | 20.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 10 | 70.90% |
| DELL231020P00022500 | 2023-04-13 11:38AM EDT | 22.50 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 63.87% |
| DELL231020P00025000 | 2023-04-24 11:36AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 7 | 55.76% |
| DELL231020P00027500 | 2023-05-02 10:33AM EDT | 27.50 | 0.17 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 54.39% |
| DELL231020P00030000 | 2023-04-24 9:30AM EDT | 30.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | - | 2 | 52.59% |
| DELL231020P00032500 | 2023-05-09 12:45PM EDT | 32.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 45.02% |
| DELL231020P00035000 | 2023-06-02 10:03AM EDT | 35.00 | 0.65 | 0.45 | 0.65 | -0.10 | -13.33% | 38 | 99 | 42.09% |
| DELL231020P00037500 | 2023-05-31 3:59PM EDT | 37.50 | 1.25 | 0.75 | 0.90 | 0.00 | - | 6 | 1,099 | 38.82% |
| DELL231020P00040000 | 2023-06-02 12:44PM EDT | 40.00 | 1.17 | 1.15 | 1.75 | -0.44 | -27.33% | 3 | 194 | 41.75% |
| DELL231020P00042500 | 2023-06-01 3:15PM EDT | 42.50 | 2.25 | 1.70 | 1.85 | 0.00 | - | 6 | 212 | 34.03% |
| DELL231020P00045000 | 2023-06-01 3:49PM EDT | 45.00 | 3.40 | 2.50 | 2.65 | 0.00 | - | 1 | 194 | 32.30% |
| DELL231020P00047500 | 2023-06-02 9:45AM EDT | 47.50 | 3.75 | 3.50 | 3.70 | -0.95 | -20.21% | 152 | 44 | 30.66% |
| DELL231020P00050000 | 2023-06-02 3:27PM EDT | 50.00 | 5.10 | 4.80 | 5.10 | -1.20 | -19.05% | 2 | 139 | 29.77% |
| DELL231020P00052500 | 2023-06-02 9:42AM EDT | 52.50 | 6.40 | 6.40 | 6.80 | +0.20 | +3.23% | 2 | 22 | 29.25% |
| DELL231020P00055000 | 2023-06-01 3:15PM EDT | 55.00 | 9.60 | 7.00 | 10.10 | 0.00 | - | 7 | 7 | 42.75% |
| DELL231020P00060000 | 2023-04-19 2:15PM EDT | 60.00 | 16.00 | 11.50 | 13.70 | 0.00 | - | - | 0 | 37.45% |
© 2023 Yahoo. All rights reserved.