Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 88 | 84.77% |
| DELL240524C00180000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.83 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 91.80% |
| DELL240531C00180000 | 2024-04-18 2:46PM EDT | 2024-05-31 | 0.24 | 0.10 | 0.75 | -0.28 | -53.85% | 5 | 3 | 72.75% |
| DELL240621C00180000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.60 | +0.15 | +30.00% | 10 | 389 | 57.72% |
| DELL240719C00180000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | +0.09 | +10.47% | 40 | 345 | 51.22% |
| DELL240816C00180000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 1.05 | 0.30 | 1.45 | 0.00 | - | 1 | 483 | 48.68% |
| DELL241018C00180000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 3.77 | 2.15 | 3.50 | +0.68 | +22.01% | 4 | 88 | 49.32% |
| DELL250117C00180000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 6.84 | 5.40 | 6.30 | +0.34 | +5.23% | 2 | 121 | 48.84% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 9.88 | 9.20 | 12.50 | 0.00 | - | 2 | 253 | 52.06% |
| DELL260116C00180000 | 2024-04-12 9:56AM EDT | 2026-01-16 | 13.90 | 15.00 | 16.80 | 0.00 | - | 2 | 13 | 49.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 54.60 | 56.50 | 0.00 | - | 8 | 0 | 59.67% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 0.00% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 40.13% |
© 2024 Yahoo. All rights reserved.