DELL - Dell Technologies Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL190920C000400002019-08-15 11:46AM EDT40.008.308.909.30+0.33+4.14%205260.84%
DELL190920C000450002019-08-16 11:48AM EDT45.005.125.005.30+1.01+24.57%212454.52%
DELL190920C000475002019-08-16 2:59PM EDT47.503.633.503.70+0.62+20.60%14322652.59%
DELL190920C000500002019-08-16 3:59PM EDT50.002.352.302.45+0.50+27.03%82052850.98%
DELL190920C000525002019-08-16 3:56PM EDT52.501.531.401.55+0.41+36.61%43853951.07%
DELL190920C000550002019-08-16 3:53PM EDT55.000.900.800.95+0.25+38.46%1771,94750.59%
DELL190920C000575002019-08-16 3:56PM EDT57.500.550.400.55+0.20+57.14%3041,00850.00%
DELL190920C000600002019-08-16 3:56PM EDT60.000.270.200.30+0.06+28.57%1877,25549.32%
DELL190920C000625002019-08-16 3:52PM EDT62.500.170.100.250.00-63567053.81%
DELL190920C000650002019-08-16 2:31PM EDT65.000.120.050.15-0.03-20.00%11459850.39%
DELL190920C000700002019-08-16 1:57PM EDT70.000.050.000.100.00-12754.49%
DELL190920C000750002019-08-14 1:54PM EDT75.000.040.000.050.00-2157.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DELL190920P000375002019-08-15 12:39PM EDT37.500.530.300.400.00-61,76362.16%
DELL190920P000400002019-08-16 10:19AM EDT40.000.810.500.65-0.19-19.00%101,76957.86%
DELL190920P000425002019-08-16 3:49PM EDT42.500.950.951.10-0.65-40.63%2751956.01%
DELL190920P000450002019-08-16 12:49PM EDT45.001.491.601.65-1.05-41.34%211,59252.71%
DELL190920P000475002019-08-16 3:56PM EDT47.502.572.502.60-1.16-31.10%10330550.54%
DELL190920P000500002019-08-16 3:53PM EDT50.003.873.704.00-1.33-25.58%2111,28651.93%
DELL190920P000525002019-08-16 2:36PM EDT52.505.185.305.60-1.67-24.38%371,05050.73%
DELL190920P000550002019-08-16 11:28AM EDT55.007.647.207.60-1.31-14.64%1836652.34%
DELL190920P000575002019-08-16 11:48AM EDT57.509.629.309.70-1.29-11.82%814152.25%
DELL190920P000600002019-08-16 1:11PM EDT60.0011.1711.6012.00-0.25-2.19%46754.15%
DELL190920P000625002019-08-14 10:49AM EDT62.5014.8613.9014.400.00-26457.42%
DELL190920P000700002019-07-23 9:33AM EDT70.0014.0021.3021.800.00--070.02%