DELL - Dell Technologies Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:55.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609C00055000 | 2023-06-01 3:57PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 498 | 519 | 77.34% |
| DELL230616C00055000 | 2023-06-02 9:37AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 292 | 56.45% |
| DELL230623C00055000 | 2023-06-02 3:02PM EDT | 2023-06-23 | 0.20 | 0.00 | 1.90 | 0.00 | - | 17 | 41 | 83.15% |
| DELL230630C00055000 | 2023-06-01 3:24PM EDT | 2023-06-30 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 74.56% |
| DELL230714C00055000 | 2023-06-02 1:52PM EDT | 2023-07-14 | 0.20 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 58.45% |
| DELL230721C00055000 | 2023-06-02 12:03PM EDT | 2023-07-21 | 0.19 | 0.10 | 0.25 | 0.00 | - | 21 | 620 | 35.06% |
| DELL231020C00055000 | 2023-06-02 3:12PM EDT | 2023-10-20 | 1.15 | 0.75 | 1.40 | 0.00 | - | 7 | 135 | 36.04% |
| DELL240119C00055000 | 2023-06-02 2:18PM EDT | 2024-01-19 | 2.02 | 1.30 | 2.90 | 0.00 | - | 10 | 780 | 39.70% |
| DELL240621C00055000 | 2023-06-02 12:10PM EDT | 2024-06-21 | 3.40 | 1.40 | 3.70 | 0.00 | - | 1 | 29 | 35.17% |
| DELL250117C00055000 | 2023-06-02 9:35AM EDT | 2025-01-17 | 4.07 | 4.30 | 5.10 | 0.00 | - | 15 | 108 | 34.37% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL230609P00055000 | 2023-06-02 2:06PM EDT | 2023-06-09 | 7.91 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 146.68% |
| DELL230616P00055000 | 2023-05-30 9:45AM EDT | 2023-06-16 | 6.63 | 7.10 | 9.90 | 0.00 | - | - | 7 | 115.43% |
| DELL230721P00055000 | 2023-05-19 9:51AM EDT | 2023-07-21 | 7.55 | 7.30 | 9.00 | 0.00 | - | 5 | 5 | 37.40% |
| DELL231020P00055000 | 2023-06-01 3:15PM EDT | 2023-10-20 | 9.60 | 8.80 | 9.40 | 0.00 | - | 7 | 7 | 27.95% |
| DELL240119P00055000 | 2023-06-02 2:00PM EDT | 2024-01-19 | 9.30 | 8.40 | 10.20 | 0.00 | - | 1 | 400 | 29.02% |
| DELL240621P00055000 | 2023-04-21 12:39PM EDT | 2024-06-21 | 13.20 | 9.60 | 10.00 | 0.00 | - | 1 | 1 | 21.14% |
| DELL250117P00055000 | 2023-04-04 10:29AM EDT | 2025-01-17 | 15.40 | 11.80 | 13.40 | 0.00 | - | 1 | 2 | 32.76% |
© 2023 Yahoo. All rights reserved.