Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00100000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 16.10 | 24.90 | 25.80 | 0.00 | - | 10 | 10 | 96.39% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 24.80 | 26.90 | 0.00 | - | 2 | 2 | 85.55% |
| DELL240517C00100000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 25.63 | 23.70 | 25.90 | +0.13 | +0.51% | 38 | 186 | 70.95% |
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 26.00 | 25.50 | 26.30 | +9.40 | +56.63% | 77 | 77 | 61.45% |
| DELL240531C00100000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 26.70 | 25.30 | 28.10 | 0.00 | - | 1 | 22 | 66.77% |
| DELL240621C00100000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 27.77 | 26.30 | 27.90 | +0.57 | +2.10% | 63 | 740 | 56.74% |
| DELL240719C00100000 | 2024-04-25 1:51PM EDT | 2024-07-19 | 28.00 | 26.60 | 28.70 | -0.50 | -1.75% | 5 | 933 | 50.44% |
| DELL240816C00100000 | 2024-04-26 1:07PM EDT | 2024-08-16 | 29.37 | 28.40 | 30.10 | +1.07 | +3.78% | 1 | 886 | 52.97% |
| DELL241018C00100000 | 2024-04-26 12:44PM EDT | 2024-10-18 | 32.19 | 30.50 | 33.20 | +0.79 | +2.52% | 1 | 485 | 53.13% |
| DELL250117C00100000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 34.70 | 33.40 | 35.70 | +2.62 | +8.17% | 6 | 1,564 | 51.53% |
| DELL250620C00100000 | 2024-04-26 1:33PM EDT | 2025-06-20 | 39.20 | 36.60 | 39.40 | +7.37 | +23.15% | 2 | 29 | 52.57% |
| DELL260116C00100000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 42.62 | 40.60 | 45.40 | +1.73 | +4.23% | 1 | 150 | 54.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00100000 | 2024-04-26 1:13PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 158 | 66.41% |
| DELL240510P00100000 | 2024-04-26 12:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 5 | 39 | 60.45% |
| DELL240517P00100000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 16 | 1,375 | 49.32% |
| DELL240524P00100000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.23 | 0.10 | 0.30 | -0.10 | -30.30% | 118 | 920 | 48.54% |
| DELL240531P00100000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 1.10 | 0.15 | 3.10 | -0.12 | -9.84% | 28 | 54 | 66.58% |
| DELL240621P00100000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.58 | 1.55 | 1.65 | -0.07 | -4.24% | 43 | 1,122 | 52.37% |
| DELL240719P00100000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 2.35 | 2.05 | 2.20 | +0.15 | +6.82% | 35 | 864 | 47.57% |
| DELL240816P00100000 | 2024-04-25 3:05PM EDT | 2024-08-16 | 2.85 | 2.65 | 4.60 | 0.00 | - | 40 | 167 | 55.20% |
| DELL241018P00100000 | 2024-04-26 2:55PM EDT | 2024-10-18 | 4.70 | 4.40 | 5.10 | 0.00 | - | 3 | 153 | 46.28% |
| DELL250117P00100000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 6.60 | 6.30 | 6.80 | -0.89 | -11.88% | 25 | 746 | 43.14% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 9.00 | 11.50 | 0.00 | - | 2 | 1,987 | 45.87% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 2026-01-16 | 11.50 | 11.70 | 12.90 | 0.00 | - | 1 | 91 | 40.18% |
© 2024 Yahoo. All rights reserved.