Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00185000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 0.90 | 1.15 | 1.30 | +0.90 | - | 33 | 6 | 86.57% |
| DELL240607C00185000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 1.30 | 1.25 | 2.20 | +1.30 | - | 9 | 1 | 76.76% |
| DELL240614C00185000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 1.32 | 0.30 | 1.85 | +1.32 | - | 1 | 0 | 58.06% |
| DELL240621C00185000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.80 | 1.40 | 1.95 | 0.00 | - | 34 | 1,566 | 58.37% |
| DELL240628C00185000 | 2024-05-16 9:34AM EDT | 2024-06-28 | 2.00 | 1.50 | 2.95 | +2.00 | - | - | 3 | 57.93% |
| DELL240719C00185000 | 2024-05-17 12:50PM EDT | 2024-07-19 | 2.85 | 3.00 | 3.20 | -0.07 | -2.40% | 4 | 1,634 | 52.62% |
| DELL240816C00185000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.50 | +0.28 | +7.14% | 12 | 100 | 50.18% |
| DELL241018C00185000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 7.40 | 8.20 | 8.60 | -0.10 | -1.33% | 54 | 67 | 50.59% |
| DELL250117C00185000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 11.90 | 12.60 | 13.50 | +0.25 | +2.15% | 35 | 150 | 50.37% |
| DELL250620C00185000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 18.90 | 18.50 | 20.60 | +0.50 | +2.72% | 4 | 149 | 50.14% |
| DELL260116C00185000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 25.76 | 25.40 | 26.80 | +0.87 | +3.50% | 1 | 9 | 50.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 2024-10-18 | 67.20 | 52.30 | 55.70 | 0.00 | - | 1 | 1 | 78.20% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 2025-01-17 | 67.50 | 66.90 | 67.80 | 0.00 | - | - | 1 | 89.39% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 2026-01-16 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 53.66% |
© 2024 Yahoo. All rights reserved.