DELL - Dell Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:47.50
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230616C00047500 | 2023-06-09 3:49PM EDT | 2023-06-16 | 0.84 | 0.75 | 0.90 | -0.16 | -16.00% | 35 | 2,385 | 32.13% |
| DELL230721C00047500 | 2023-06-09 3:03PM EDT | 2023-07-21 | 1.95 | 1.75 | 1.95 | -0.10 | -4.88% | 221 | 2,892 | 29.44% |
| DELL231020C00047500 | 2023-06-09 3:16PM EDT | 2023-10-20 | 3.80 | 3.70 | 3.90 | -0.10 | -2.56% | 10 | 2,453 | 33.62% |
| DELL240119C00047500 | 2023-06-09 12:11PM EDT | 2024-01-19 | 5.30 | 4.90 | 5.10 | +0.30 | +6.00% | 5 | 966 | 34.03% |
| DELL240621C00047500 | 2023-06-06 2:32PM EDT | 2024-06-21 | 6.20 | 6.10 | 6.90 | 0.00 | - | 18 | 37 | 35.63% |
| DELL250117C00047500 | 2023-06-09 12:17PM EDT | 2025-01-17 | 9.05 | 6.10 | 8.40 | +1.95 | +27.46% | 3 | 146 | 34.92% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230616P00047500 | 2023-06-09 3:00PM EDT | 2023-06-16 | 0.60 | 0.60 | 0.70 | +0.02 | +3.45% | 32 | 517 | 28.71% |
| DELL230721P00047500 | 2023-06-09 3:22PM EDT | 2023-07-21 | 1.45 | 1.50 | 1.55 | -0.05 | -3.33% | 19 | 1,031 | 24.95% |
| DELL231020P00047500 | 2023-06-07 3:19PM EDT | 2023-10-20 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 198 | 29.35% |
| DELL240119P00047500 | 2023-06-07 12:21PM EDT | 2024-01-19 | 4.30 | 4.10 | 4.30 | 0.00 | - | 13 | 924 | 29.37% |
| DELL240621P00047500 | 2023-06-07 11:41AM EDT | 2024-06-21 | 5.50 | 5.40 | 5.80 | 0.00 | - | 29 | 47 | 30.46% |
| DELL250117P00047500 | 2023-06-05 11:15AM EDT | 2025-01-17 | 7.40 | 5.70 | 8.90 | 0.00 | - | 2 | 15 | 37.56% |
© 2023 Yahoo. All rights reserved.