Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00115000 | 2024-04-18 3:11PM EDT | 2024-04-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 62 | 2,298 | 0.00% |
| DELL240426C00115000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 5.07 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 0.00% |
| DELL240503C00115000 | 2024-04-18 11:06AM EDT | 2024-05-03 | 5.80 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 0.00% |
| DELL240510C00115000 | 2024-04-18 11:26AM EDT | 2024-05-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DELL240517C00115000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 220 | 800 | 0.00% |
| DELL240524C00115000 | 2024-04-17 9:52AM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| DELL240621C00115000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 221 | 3,230 | 0.00% |
| DELL240719C00115000 | 2024-04-18 1:44PM EDT | 2024-07-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 21 | 215 | 0.00% |
| DELL240816C00115000 | 2024-04-18 11:12AM EDT | 2024-08-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 0.00% |
| DELL241018C00115000 | 2024-04-18 10:42AM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| DELL250117C00115000 | 2024-04-18 1:49PM EDT | 2025-01-17 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 0.00% |
| DELL250620C00115000 | 2024-04-16 10:41AM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| DELL260116C00115000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00115000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 533 | 1,773 | 12.50% |
| DELL240426P00115000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 175 | 6.25% |
| DELL240503P00115000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 3.13% |
| DELL240510P00115000 | 2024-04-18 2:11PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 3.13% |
| DELL240517P00115000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 78 | 1,699 | 3.13% |
| DELL240524P00115000 | 2024-04-18 1:33PM EDT | 2024-05-24 | 5.33 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 3.13% |
| DELL240531P00115000 | 2024-04-18 2:05PM EDT | 2024-05-31 | 7.88 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 1.56% |
| DELL240621P00115000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 40 | 1,013 | 1.56% |
| DELL240719P00115000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 307 | 1.56% |
| DELL240816P00115000 | 2024-04-17 12:53PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 1.56% |
| DELL241018P00115000 | 2024-04-18 12:49PM EDT | 2024-10-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 101 | 296 | 0.78% |
| DELL250117P00115000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 0.78% |
| DELL250620P00115000 | 2024-04-18 12:25PM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.78% |
| DELL260116P00115000 | 2024-04-04 11:04AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
© 2024 Yahoo. All rights reserved.