DELL - Dell Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:35.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609C00035000 | 2023-06-02 9:31AM EDT | 2023-06-09 | 11.20 | 10.20 | 13.20 | 0.00 | - | 1 | 1 | 156.25% |
| DELL230616C00035000 | 2023-04-25 2:21PM EDT | 2023-06-16 | 7.40 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 180.37% |
| DELL230721C00035000 | 2023-06-01 3:34PM EDT | 2023-07-21 | 10.80 | 11.40 | 13.70 | 0.00 | - | 26 | 75 | 81.79% |
| DELL231020C00035000 | 2023-04-25 3:25PM EDT | 2023-10-20 | 8.58 | 13.40 | 16.00 | 0.00 | - | 5 | 26 | 77.22% |
| DELL240119C00035000 | 2023-06-02 3:57PM EDT | 2024-01-19 | 13.75 | 12.40 | 13.90 | 0.00 | - | 5 | 83 | 52.03% |
| DELL240621C00035000 | 2023-05-12 1:02PM EDT | 2024-06-21 | 12.02 | 13.20 | 16.40 | 0.00 | - | 2 | 10 | 58.67% |
| DELL250117C00035000 | 2023-06-01 3:29PM EDT | 2025-01-17 | 14.67 | 12.00 | 17.00 | 0.00 | - | 1 | 60 | 50.55% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230616P00035000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.25 | 0.00 | - | 170 | 184 | 92.58% |
| DELL230623P00035000 | 2023-05-10 9:31AM EDT | 2023-06-23 | 0.33 | 0.00 | 2.10 | 0.00 | - | - | 2 | 129.10% |
| DELL230707P00035000 | 2023-06-01 12:40PM EDT | 2023-07-07 | 0.22 | 0.00 | 0.30 | 0.00 | - | - | 1 | 57.81% |
| DELL230721P00035000 | 2023-06-01 3:53PM EDT | 2023-07-21 | 0.15 | 0.15 | 0.30 | 0.00 | - | 17 | 712 | 52.93% |
| DELL231020P00035000 | 2023-06-02 10:03AM EDT | 2023-10-20 | 0.65 | 0.50 | 0.70 | 0.00 | - | 38 | 61 | 41.82% |
| DELL240119P00035000 | 2023-06-02 9:52AM EDT | 2024-01-19 | 1.20 | 0.95 | 1.30 | 0.00 | - | 2 | 816 | 40.23% |
| DELL240621P00035000 | 2023-06-02 9:53AM EDT | 2024-06-21 | 1.90 | 1.65 | 3.60 | 0.00 | - | 5 | 422 | 49.40% |
| DELL250117P00035000 | 2023-05-30 2:16PM EDT | 2025-01-17 | 2.30 | 1.60 | 4.80 | 0.00 | - | 60 | 199 | 46.66% |
© 2023 Yahoo. All rights reserved.