Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00105000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 20.58 | 19.80 | 22.10 | +2.65 | +14.78% | 9 | 52 | 102.54% |
| DELL240517C00105000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 18.35 | 18.70 | 21.90 | 0.00 | - | 10 | 167 | 51.86% |
| DELL240524C00105000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 22.66 | 18.90 | 22.20 | +2.66 | +13.30% | 2 | 14 | 50.24% |
| DELL240621C00105000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 24.46 | 22.80 | 25.20 | +2.21 | +9.93% | 5 | 2,293 | 66.89% |
| DELL240719C00105000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 25.30 | 23.00 | 25.80 | +2.00 | +8.58% | 5 | 1,035 | 55.81% |
| DELL240816C00105000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 22.30 | 23.10 | 25.40 | 0.00 | - | 3 | 23 | 52.88% |
| DELL241018C00105000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 29.70 | 27.00 | 28.60 | +5.20 | +21.22% | 155 | 45 | 50.96% |
| DELL250117C00105000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 32.50 | 30.00 | 32.00 | -0.80 | -2.40% | 1 | 483 | 50.43% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 33.80 | 36.20 | 0.00 | - | 12 | 41 | 51.70% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 39.00 | 41.10 | 0.00 | - | 2 | 93 | 51.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00105000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.15 | -0.02 | -33.33% | 3 | 154 | 62.11% |
| DELL240517P00105000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | -0.13 | -61.90% | 23 | 1,182 | 49.22% |
| DELL240524P00105000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.40 | -0.25 | -45.45% | 65 | 916 | 48.93% |
| DELL240531P00105000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 1.45 | 0.80 | 1.70 | -0.77 | -34.68% | 17 | 74 | 57.50% |
| DELL240607P00105000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.70 | 0.80 | 2.25 | -0.93 | -35.36% | 9 | 26 | 54.86% |
| DELL240621P00105000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.26 | 2.15 | 2.30 | -0.37 | -14.07% | 72 | 3,607 | 53.04% |
| DELL240719P00105000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 2.89 | 2.90 | 3.10 | -0.81 | -21.89% | 22 | 377 | 48.29% |
| DELL240816P00105000 | 2024-05-02 11:53AM EDT | 2024-08-16 | 3.30 | 3.50 | 3.80 | -1.30 | -28.26% | 1 | 328 | 45.18% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 7.60 | 5.50 | 6.10 | 0.00 | - | 2 | 87 | 44.93% |
| DELL250117P00105000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 8.25 | 8.10 | 8.40 | 0.00 | - | 8 | 188 | 43.14% |
| DELL250620P00105000 | 2024-04-29 1:39PM EDT | 2025-06-20 | 11.00 | 11.00 | 11.40 | 0.00 | - | 33 | 39 | 41.10% |
| DELL260116P00105000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 14.50 | 13.90 | 16.30 | -1.16 | -7.41% | 2 | 11 | 42.48% |
© 2024 Yahoo. All rights reserved.