Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00070000 | 2024-04-19 2:39PM EDT | 2024-04-19 | 45.01 | 43.90 | 45.00 | -3.86 | -7.90% | 30 | 386 | 469.53% |
| DELL240426C00070000 | 2024-04-03 11:47AM EDT | 2024-04-26 | 56.33 | 44.30 | 45.50 | 0.00 | - | 1 | 1 | 147.66% |
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 2024-05-03 | 52.20 | 44.10 | 46.20 | 0.00 | - | 1 | 1 | 134.18% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 44.03 | 43.30 | 44.80 | 0.00 | - | 8 | 1 | 0.00% |
| DELL240621C00070000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 47.70 | 44.90 | 45.40 | -2.18 | -4.37% | 14 | 245 | 64.94% |
| DELL240719C00070000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 45.87 | 44.30 | 45.80 | -0.23 | -0.50% | 110 | 274 | 50.88% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 2024-10-18 | 52.02 | 46.30 | 47.20 | 0.00 | - | 1 | 2 | 57.25% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 2025-01-17 | 51.00 | 47.70 | 49.50 | 0.00 | - | 6 | 659 | 57.93% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 2025-06-20 | 53.15 | 49.00 | 51.60 | 0.00 | - | 1 | 1 | 53.30% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 2026-01-16 | 63.31 | 51.70 | 52.90 | 0.00 | - | 2 | 76 | 51.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00070000 | 2024-03-25 10:24AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,977 | 362.50% |
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 76.95% |
| DELL240621P00070000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.60 | 0.00 | - | 2 | 1,003 | 64.84% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 6 | 32 | 50.78% |
| DELL241018P00070000 | 2024-04-19 3:19PM EDT | 2024-10-18 | 0.90 | 0.85 | 1.00 | +0.35 | +63.64% | 1 | 15 | 48.27% |
| DELL250117P00070000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 1.70 | 1.70 | 1.80 | +0.30 | +21.43% | 8 | 2,076 | 45.90% |
| DELL250620P00070000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 2.90 | 3.00 | 3.40 | 0.00 | - | 1 | 5 | 44.71% |
| DELL260116P00070000 | 2024-04-12 2:49PM EDT | 2026-01-16 | 4.29 | 4.50 | 6.90 | 0.00 | - | 1 | 9 | 48.07% |
© 2024 Yahoo. All rights reserved.