Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:124.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00124000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.55 | 3.40 | 3.70 | +0.73 | +25.89% | 106 | 241 | 45.34% |
| DELL240517C00124000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 4.80 | 4.60 | 4.80 | +1.00 | +26.32% | 54 | 160 | 43.46% |
| DELL240524C00124000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 6.27 | 5.00 | 8.20 | +1.77 | +39.33% | 6 | 12 | 50.66% |
| DELL240531C00124000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 10.79 | 9.10 | 11.40 | +3.80 | +54.36% | 31 | 48 | 70.52% |
| DELL240607C00124000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 8.99 | 9.80 | 11.20 | 0.00 | - | 1 | 13 | 64.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00124000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.30 | 2.20 | 2.35 | -1.50 | -39.47% | 142 | 234 | 41.65% |
| DELL240517P00124000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 3.10 | 3.20 | 3.50 | -2.30 | -42.59% | 150 | 209 | 41.38% |
| DELL240524P00124000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 7.04 | 3.00 | 5.00 | 0.00 | - | 5 | 15 | 46.45% |
| DELL240531P00124000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 7.50 | 7.60 | 8.90 | -1.30 | -14.77% | 10 | 10 | 63.95% |
| DELL240607P00124000 | 2024-05-01 9:32AM EDT | 2024-06-07 | 9.50 | 6.90 | 8.90 | 0.00 | - | 3 | 17 | 54.92% |
© 2024 Yahoo. All rights reserved.