DELL - Dell Technologies Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602C00050000 | 2023-05-31 3:53PM EDT | 2023-06-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| DELL230609C00050000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| DELL230616C00050000 | 2023-05-31 3:44PM EDT | 2023-06-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| DELL230623C00050000 | 2023-05-31 3:40PM EDT | 2023-06-23 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL230630C00050000 | 2023-05-31 3:28PM EDT | 2023-06-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DELL230707C00050000 | 2023-05-31 2:56PM EDT | 2023-07-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DELL230721C00050000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| DELL231020C00050000 | 2023-05-31 3:54PM EDT | 2023-10-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DELL240119C00050000 | 2023-05-31 2:16PM EDT | 2024-01-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| DELL240621C00050000 | 2023-05-05 2:48PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DELL250117C00050000 | 2023-05-30 2:32PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230602P00050000 | 2023-05-31 11:40AM EDT | 2023-06-02 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL230616P00050000 | 2023-05-26 3:17PM EDT | 2023-06-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL230707P00050000 | 2023-05-26 11:15AM EDT | 2023-07-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DELL230721P00050000 | 2023-05-31 1:39PM EDT | 2023-07-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL231020P00050000 | 2023-05-31 12:12PM EDT | 2023-10-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL240119P00050000 | 2023-05-26 2:40PM EDT | 2024-01-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250117P00050000 | 2023-05-30 10:58AM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.