DELL - Dell Technologies Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:45.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602C00045000 | 2023-05-31 3:51PM EDT | 2023-06-02 | 1.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| DELL230609C00045000 | 2023-05-31 3:45PM EDT | 2023-06-09 | 1.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| DELL230616C00045000 | 2023-05-31 3:49PM EDT | 2023-06-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| DELL230623C00045000 | 2023-05-17 1:05PM EDT | 2023-06-23 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| DELL230630C00045000 | 2023-05-30 11:31AM EDT | 2023-06-30 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DELL230721C00045000 | 2023-05-31 3:21PM EDT | 2023-07-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| DELL231020C00045000 | 2023-05-30 9:48AM EDT | 2023-10-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DELL240119C00045000 | 2023-05-30 1:33PM EDT | 2024-01-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DELL240621C00045000 | 2023-05-25 9:31AM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DELL250117C00045000 | 2023-05-25 11:11AM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602P00045000 | 2023-05-31 3:58PM EDT | 2023-06-02 | 1.65 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| DELL230609P00045000 | 2023-05-31 3:46PM EDT | 2023-06-09 | 1.90 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| DELL230616P00045000 | 2023-05-31 3:56PM EDT | 2023-06-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DELL230623P00045000 | 2023-05-31 11:53AM EDT | 2023-06-23 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL230630P00045000 | 2023-05-30 2:26PM EDT | 2023-06-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL230721P00045000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DELL231020P00045000 | 2023-05-25 12:23PM EDT | 2023-10-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240119P00045000 | 2023-05-30 9:49AM EDT | 2024-01-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240621P00045000 | 2023-05-31 10:43AM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL250117P00045000 | 2023-05-23 1:27PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.