DELL - Dell Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230602C000450002023-05-31 3:51PM EDT2023-06-021.450.000.000.00-3701.56%
DELL230609C000450002023-05-31 3:45PM EDT2023-06-091.650.000.000.00-7700.78%
DELL230616C000450002023-05-31 3:49PM EDT2023-06-161.850.000.000.00-1900.78%
DELL230623C000450002023-05-17 1:05PM EDT2023-06-232.690.000.000.00-1500.78%
DELL230630C000450002023-05-30 11:31AM EDT2023-06-304.400.000.000.00-200.39%
DELL230721C000450002023-05-31 3:21PM EDT2023-07-212.400.000.000.00-11100.39%
DELL231020C000450002023-05-30 9:48AM EDT2023-10-206.500.000.000.00-100.20%
DELL240119C000450002023-05-30 1:33PM EDT2024-01-197.200.000.000.00-100.20%
DELL240621C000450002023-05-25 9:31AM EDT2024-06-217.500.000.000.00-100.20%
DELL250117C000450002023-05-25 11:11AM EDT2025-01-179.250.000.000.00-300.10%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL230602P000450002023-05-31 3:58PM EDT2023-06-021.650.000.000.00-22700.00%
DELL230609P000450002023-05-31 3:46PM EDT2023-06-091.900.000.000.00-15400.00%
DELL230616P000450002023-05-31 3:56PM EDT2023-06-161.960.000.000.00-10300.00%
DELL230623P000450002023-05-31 11:53AM EDT2023-06-231.800.000.000.00-400.00%
DELL230630P000450002023-05-30 2:26PM EDT2023-06-301.150.000.000.00-400.00%
DELL230721P000450002023-05-31 3:59PM EDT2023-07-212.500.000.000.00-1400.00%
DELL231020P000450002023-05-25 12:23PM EDT2023-10-202.800.000.000.00-600.00%
DELL240119P000450002023-05-30 9:49AM EDT2024-01-193.300.000.000.00-300.00%
DELL240621P000450002023-05-31 10:43AM EDT2024-06-215.200.000.000.00-1700.00%
DELL250117P000450002023-05-23 1:27PM EDT2025-01-176.100.000.000.00-300.00%