Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:114.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00114000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 12.61 | 10.10 | 13.10 | +2.58 | +25.72% | 2 | 8 | 55.32% |
| DELL240517C00114000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 8.40 | 11.60 | 12.10 | 0.00 | - | 17 | 19 | 48.78% |
| DELL240524C00114000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 9.20 | 11.10 | 14.30 | 0.00 | - | 1 | 19 | 65.45% |
| DELL240531C00114000 | 2024-05-03 10:17AM EDT | 2024-05-31 | 16.40 | 13.90 | 17.10 | +4.70 | +40.17% | 3 | 3 | 67.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00114000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.15 | -0.34 | -85.00% | 10 | 451 | 41.31% |
| DELL240517P00114000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 0.41 | 0.45 | 0.60 | -0.53 | -56.38% | 45 | 364 | 41.26% |
| DELL240524P00114000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 1.35 | 0.30 | 3.20 | -0.75 | -35.71% | 2 | 17 | 65.45% |
| DELL240531P00114000 | 2024-05-03 9:55AM EDT | 2024-05-31 | 3.40 | 2.65 | 3.90 | -1.02 | -23.08% | 2 | 1,007 | 57.37% |
| DELL240607P00114000 | 2024-04-29 12:04PM EDT | 2024-06-07 | 4.30 | 2.75 | 5.90 | 0.00 | - | 1 | 3 | 59.60% |
© 2024 Yahoo. All rights reserved.