Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.95 | 2.90 | 3.20 | +0.45 | +18.00% | 1,860 | 1,122 | 45.61% |
| DELL240517C00125000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.20 | 4.10 | 4.30 | +0.70 | +20.00% | 1,702 | 4,493 | 43.51% |
| DELL240524C00125000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 5.90 | 5.50 | 6.00 | +0.80 | +15.69% | 54 | 363 | 49.76% |
| DELL240531C00125000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 10.04 | 8.70 | 11.00 | +1.89 | +23.19% | 27 | 167 | 71.03% |
| DELL240607C00125000 | 2024-05-01 10:54AM EDT | 2024-06-07 | 7.40 | 9.40 | 11.20 | 0.00 | - | 3 | 12 | 66.47% |
| DELL240621C00125000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 10.30 | 10.30 | 10.50 | +0.57 | +5.86% | 645 | 7,160 | 56.72% |
| DELL240719C00125000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 11.90 | 11.90 | 12.10 | +1.30 | +12.26% | 64 | 1,365 | 52.27% |
| DELL240816C00125000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 13.90 | 13.00 | 13.30 | +1.39 | +11.11% | 121 | 460 | 49.66% |
| DELL241018C00125000 | 2024-05-03 9:48AM EDT | 2024-10-18 | 18.40 | 16.90 | 17.30 | +2.10 | +12.88% | 14 | 503 | 50.62% |
| DELL250117C00125000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 22.00 | 20.70 | 23.10 | +1.50 | +7.32% | 33 | 948 | 52.41% |
| DELL250620C00125000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 27.50 | 25.00 | 28.20 | 0.00 | - | 1 | 119 | 50.63% |
| DELL260116C00125000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 31.43 | 29.20 | 33.40 | -0.47 | -1.47% | 21 | 133 | 52.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00125000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.85 | 2.70 | 2.80 | -1.35 | -32.14% | 133 | 233 | 41.26% |
| DELL240517P00125000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 3.15 | 3.70 | 4.00 | -2.15 | -40.57% | 100 | 1,551 | 41.46% |
| DELL240524P00125000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 4.90 | 5.00 | 5.50 | -3.35 | -40.61% | 16 | 1,536 | 46.41% |
| DELL240531P00125000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 8.15 | 8.10 | 8.70 | -1.85 | -18.50% | 8 | 132 | 61.23% |
| DELL240621P00125000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 9.13 | 9.30 | 9.50 | -1.77 | -16.24% | 9 | 1,750 | 51.78% |
| DELL240719P00125000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 11.90 | 10.40 | 10.70 | 0.00 | - | 7 | 590 | 47.01% |
| DELL240816P00125000 | 2024-05-02 12:06PM EDT | 2024-08-16 | 13.50 | 11.50 | 11.70 | 0.00 | - | 1 | 485 | 44.02% |
| DELL241018P00125000 | 2024-05-03 11:07AM EDT | 2024-10-18 | 14.55 | 13.60 | 14.70 | -1.65 | -10.19% | 27 | 326 | 43.75% |
| DELL250117P00125000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 18.79 | 17.00 | 17.50 | 0.00 | - | 1 | 221 | 41.99% |
| DELL250620P00125000 | 2024-04-30 1:59PM EDT | 2025-06-20 | 21.10 | 18.90 | 23.00 | 0.00 | - | 2 | 8 | 43.85% |
| DELL260116P00125000 | 2024-04-29 11:27AM EDT | 2026-01-16 | 23.70 | 23.70 | 25.90 | 0.00 | - | 2 | 124 | 40.30% |
© 2024 Yahoo. All rights reserved.