Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00145000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.15 | -0.24 | -68.57% | 1 | 26 | 52.34% |
| DELL240517C00145000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 93 | 1,782 | 47.51% |
| DELL240524C00145000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 0.95 | 0.60 | 0.80 | +0.40 | +72.73% | 3 | 19 | 49.17% |
| DELL240531C00145000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.85 | 1.65 | 4.40 | +0.29 | +11.33% | 8 | 59 | 67.04% |
| DELL240607C00145000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 3.20 | 2.15 | 4.40 | +0.30 | +10.34% | 1 | 13 | 62.01% |
| DELL240621C00145000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.87 | 3.60 | 3.90 | +0.40 | +11.53% | 99 | 3,397 | 55.62% |
| DELL240719C00145000 | 2024-04-30 1:05PM EDT | 2024-07-19 | 5.30 | 4.80 | 5.20 | 0.00 | - | 22 | 500 | 50.77% |
| DELL240816C00145000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 6.35 | 5.90 | 6.30 | +1.35 | +27.00% | 10 | 282 | 48.90% |
| DELL241018C00145000 | 2024-05-03 12:04PM EDT | 2024-10-18 | 10.52 | 9.50 | 10.40 | +1.52 | +16.89% | 9 | 2,238 | 50.10% |
| DELL250117C00145000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 12.40 | 12.20 | 13.90 | 0.00 | - | 14 | 365 | 49.94% |
| DELL250620C00145000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 19.02 | 18.10 | 20.00 | 0.00 | - | 2 | 50 | 51.07% |
| DELL260116C00145000 | 2024-04-29 1:43PM EDT | 2026-01-16 | 25.48 | 22.00 | 25.50 | 0.00 | - | 1 | 34 | 50.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 50.59% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 2024-06-21 | 27.20 | 22.50 | 23.60 | 0.00 | - | 2 | 25 | 51.56% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 2024-07-19 | 23.30 | 22.70 | 25.70 | 0.00 | - | 9 | 18 | 54.71% |
| DELL240816P00145000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 23.86 | 23.30 | 24.90 | -6.14 | -20.47% | 1 | 23 | 43.49% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 30.80 | 26.50 | 27.90 | 0.00 | - | 2 | 137 | 44.09% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 27.80 | 30.00 | 0.00 | - | 12 | 16 | 40.74% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 34.00 | 36.90 | 0.00 | - | - | 0 | 37.01% |
© 2024 Yahoo. All rights reserved.