DELL - Dell Technologies Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609C00025000 | 2023-06-05 10:18AM EDT | 25.00 | 21.24 | 21.70 | 23.50 | 0.00 | - | 1 | 1 | 561.72% |
| DELL230609C00035000 | 2023-06-06 11:00AM EDT | 35.00 | 11.60 | 12.20 | 14.30 | 0.00 | - | 1 | 0 | 284.38% |
| DELL230609C00036000 | 2023-06-02 2:07PM EDT | 36.00 | 11.10 | 11.00 | 13.50 | 0.00 | - | 1 | 1 | 264.45% |
| DELL230609C00038000 | 2023-06-01 3:57PM EDT | 38.00 | 7.53 | 8.10 | 11.30 | 0.00 | - | - | 1 | 124.22% |
| DELL230609C00040000 | 2023-06-05 9:33AM EDT | 40.00 | 6.64 | 6.90 | 9.20 | 0.00 | - | 1 | 15 | 165.23% |
| DELL230609C00041000 | 2023-06-01 3:29PM EDT | 41.00 | 5.20 | 6.20 | 8.00 | 0.00 | - | - | 2 | 153.91% |
| DELL230609C00042000 | 2023-06-02 3:34PM EDT | 42.00 | 5.00 | 4.60 | 7.20 | 0.00 | - | 73 | 1 | 113.09% |
| DELL230609C00043000 | 2023-06-07 9:31AM EDT | 43.00 | 3.80 | 3.90 | 6.20 | -0.03 | -0.78% | 1 | 6 | 113.67% |
| DELL230609C00044000 | 2023-06-06 3:39PM EDT | 44.00 | 2.98 | 2.90 | 5.20 | 0.00 | - | 24 | 70 | 96.29% |
| DELL230609C00045000 | 2023-06-07 12:45PM EDT | 45.00 | 2.60 | 1.85 | 3.50 | +0.60 | +30.00% | 13 | 185 | 112.11% |
| DELL230609C00046000 | 2023-06-07 3:53PM EDT | 46.00 | 1.60 | 1.50 | 1.80 | +0.52 | +48.15% | 118 | 1,201 | 39.26% |
| DELL230609C00047000 | 2023-06-07 3:42PM EDT | 47.00 | 0.90 | 0.80 | 0.95 | +0.45 | +100.00% | 205 | 385 | 32.62% |
| DELL230609C00048000 | 2023-06-07 3:44PM EDT | 48.00 | 0.40 | 0.25 | 0.35 | +0.25 | +166.67% | 58 | 1,847 | 29.00% |
| DELL230609C00049000 | 2023-06-07 3:55PM EDT | 49.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 29 | 1,453 | 29.49% |
| DELL230609C00050000 | 2023-06-07 2:06PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 860 | 35.94% |
| DELL230609C00051000 | 2023-06-06 9:56AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 578 | 46.88% |
| DELL230609C00052000 | 2023-06-02 2:40PM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 109 | 132 | 50.78% |
| DELL230609C00053000 | 2023-06-05 10:50AM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,306 | 59.38% |
| DELL230609C00054000 | 2023-06-02 10:51AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 67.97% |
| DELL230609C00055000 | 2023-06-01 3:57PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 498 | 519 | 76.56% |
| DELL230609C00056000 | 2023-06-05 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 84.38% |
| DELL230609C00057000 | 2023-06-01 3:53PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 117 | 92.19% |
| DELL230609C00058000 | 2023-06-01 3:16PM EDT | 58.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 99.22% |
| DELL230609C00059000 | 2023-06-01 3:30PM EDT | 59.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 16 | 107.03% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609P00025000 | 2023-06-01 3:29PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 102 | 296.88% |
| DELL230609P00030000 | 2023-06-01 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 218.75% |
| DELL230609P00036000 | 2023-06-05 10:06AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 140.63% |
| DELL230609P00037000 | 2023-06-02 10:56AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 49 | 128.13% |
| DELL230609P00038000 | 2023-06-05 10:29AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 115.63% |
| DELL230609P00039000 | 2023-06-05 10:29AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 104.69% |
| DELL230609P00040000 | 2023-06-05 11:56AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 149 | 92.97% |
| DELL230609P00041000 | 2023-06-06 3:14PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 81.25% |
| DELL230609P00042000 | 2023-06-05 10:44AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 70.31% |
| DELL230609P00042500 | 2023-06-02 1:08PM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 64.84% |
| DELL230609P00043000 | 2023-06-06 3:58PM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 58.59% |
| DELL230609P00044000 | 2023-06-06 1:16PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 210 | 54.30% |
| DELL230609P00045000 | 2023-06-07 3:53PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 64 | 1,251 | 41.80% |
| DELL230609P00046000 | 2023-06-07 10:34AM EDT | 46.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 347 | 733 | 35.16% |
| DELL230609P00047000 | 2023-06-07 3:51PM EDT | 47.00 | 0.20 | 0.15 | 0.25 | -0.39 | -66.10% | 35 | 129 | 30.08% |
| DELL230609P00048000 | 2023-06-07 2:48PM EDT | 48.00 | 0.67 | 0.55 | 0.70 | -0.53 | -44.17% | 30 | 195 | 29.59% |
| DELL230609P00049000 | 2023-06-05 10:30AM EDT | 49.00 | 3.23 | 1.00 | 2.10 | 0.00 | - | 1 | 68 | 75.78% |
| DELL230609P00050000 | 2023-06-01 10:43AM EDT | 50.00 | 5.18 | 1.70 | 2.45 | 0.00 | - | - | 55 | 44.14% |
| DELL230609P00052000 | 2023-06-02 9:37AM EDT | 52.00 | 5.40 | 4.10 | 5.90 | 0.00 | - | 1 | 0 | 120.90% |
| DELL230609P00055000 | 2023-06-02 2:06PM EDT | 55.00 | 7.91 | 7.10 | 8.70 | 0.00 | - | 1 | 0 | 153.52% |
| DELL230609P00056000 | 2023-06-02 10:13AM EDT | 56.00 | 9.20 | 7.70 | 9.20 | 0.00 | - | 1 | 0 | 108.98% |
| DELL230609P00060000 | 2023-06-05 10:18AM EDT | 60.00 | 13.88 | 11.10 | 13.70 | 0.00 | - | 1 | 0 | 129.69% |
© 2023 Yahoo. All rights reserved.