Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00085000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 37.10 | 38.60 | 41.70 | 0.00 | - | 1 | 1 | 83.20% |
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 40.90 | 40.20 | 41.10 | 0.00 | - | 1 | 1 | 86.33% |
| DELL240621C00085000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 42.40 | 39.10 | 41.50 | 0.00 | - | 2 | 610 | 54.20% |
| DELL240719C00085000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 43.58 | 39.90 | 42.00 | +8.68 | +24.87% | 8 | 1,249 | 57.28% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 2024-08-16 | 43.50 | 39.50 | 42.30 | 0.00 | - | 2 | 39 | 63.23% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 42.10 | 45.20 | 0.00 | - | 10 | 14 | 58.55% |
| DELL250117C00085000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 46.88 | 43.80 | 46.00 | +1.98 | +4.41% | 1 | 291 | 52.77% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 51.00 | 47.90 | 49.10 | 0.00 | - | 2 | 5 | 53.20% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 51.10 | 53.10 | 0.00 | - | 1 | 137 | 51.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 124.22% |
| DELL240517P00085000 | 2024-04-25 9:51AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.15 | 0.00 | - | 50 | 197 | 123.34% |
| DELL240531P00085000 | 2024-04-25 11:07AM EDT | 2024-05-31 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 74.41% |
| DELL240621P00085000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 0.55 | 0.25 | 0.55 | 0.00 | - | 3 | 429 | 61.28% |
| DELL240719P00085000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 216 | 51.61% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 1.08 | 0.60 | 0.80 | 0.00 | - | 33 | 66 | 48.39% |
| DELL241018P00085000 | 2024-04-29 2:58PM EDT | 2024-10-18 | 1.65 | 1.60 | 1.75 | 0.00 | - | 2 | 27 | 46.74% |
| DELL250117P00085000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 3.30 | 2.65 | 3.00 | 0.00 | - | 8 | 440 | 44.50% |
| DELL250620P00085000 | 2024-05-02 12:57PM EDT | 2025-06-20 | 5.30 | 2.85 | 5.00 | 0.00 | - | 1 | 365 | 42.49% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 6.80 | 7.70 | 0.00 | - | 1 | 52 | 41.62% |
© 2024 Yahoo. All rights reserved.