Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00170000 | 2024-04-12 3:10PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 96.88% |
| DELL240517C00170000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 3 | 258 | 71.29% |
| DELL240524C00170000 | 2024-04-08 12:51PM EDT | 2024-05-24 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 22 | 80.62% |
| DELL240531C00170000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.70 | -0.02 | -3.23% | 3 | 1 | 61.43% |
| DELL240621C00170000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.96 | 0.85 | 1.00 | +0.16 | +20.00% | 37 | 541 | 56.59% |
| DELL240719C00170000 | 2024-05-02 12:20PM EDT | 2024-07-19 | 1.30 | 1.40 | 2.05 | 0.00 | - | 2 | 275 | 52.78% |
| DELL240816C00170000 | 2024-05-02 10:58AM EDT | 2024-08-16 | 1.73 | 1.05 | 2.20 | 0.00 | - | 3 | 187 | 48.44% |
| DELL241018C00170000 | 2024-04-17 2:36PM EDT | 2024-10-18 | 4.00 | 3.50 | 6.70 | 0.00 | - | 1 | 94 | 50.81% |
| DELL250117C00170000 | 2024-05-03 1:33PM EDT | 2025-01-17 | 8.20 | 7.50 | 8.00 | 0.00 | - | 4 | 148 | 49.29% |
| DELL250620C00170000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 13.40 | 10.20 | 14.50 | +4.20 | +45.65% | 1 | 32 | 52.28% |
| DELL260116C00170000 | 2024-04-05 2:23PM EDT | 2026-01-16 | 20.79 | 17.10 | 19.60 | 0.00 | - | 1 | 81 | 50.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00170000 | 2024-04-08 12:54PM EDT | 2024-06-21 | 44.90 | 44.80 | 46.80 | 0.00 | - | 2 | 3 | 56.25% |
| DELL240719P00170000 | 2024-03-06 1:19PM EDT | 2024-07-19 | 49.60 | 38.10 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.