Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00120000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.00 | 0.95 | 1.15 | -1.00 | -50.00% | 3,301 | 5,216 | 70.12% |
| DELL240426C00120000 | 2024-04-18 3:41PM EDT | 2024-04-26 | 2.50 | 2.65 | 2.75 | -0.90 | -26.47% | 951 | 1,449 | 49.81% |
| DELL240503C00120000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 3.50 | 3.50 | 3.80 | -1.00 | -22.22% | 21 | 427 | 47.41% |
| DELL240510C00120000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 3.60 | 4.30 | 4.50 | -1.02 | -22.08% | 84 | 78 | 45.22% |
| DELL240517C00120000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.18 | 5.00 | 5.20 | -0.67 | -11.45% | 199 | 2,704 | 44.64% |
| DELL240524C00120000 | 2024-04-18 2:59PM EDT | 2024-05-24 | 5.70 | 6.00 | 6.40 | -0.50 | -8.06% | 6 | 979 | 48.17% |
| DELL240531C00120000 | 2024-04-18 1:06PM EDT | 2024-05-31 | 8.29 | 8.60 | 8.90 | -1.36 | -14.09% | 69 | 233 | 58.57% |
| DELL240621C00120000 | 2024-04-18 3:28PM EDT | 2024-06-21 | 9.51 | 9.80 | 10.00 | -1.29 | -11.94% | 171 | 2,460 | 53.83% |
| DELL240719C00120000 | 2024-04-18 11:23AM EDT | 2024-07-19 | 11.30 | 11.00 | 11.20 | -0.60 | -5.04% | 110 | 1,228 | 50.39% |
| DELL240816C00120000 | 2024-04-18 2:37PM EDT | 2024-08-16 | 11.80 | 12.00 | 12.20 | -1.30 | -9.92% | 46 | 418 | 47.82% |
| DELL241018C00120000 | 2024-04-18 11:54AM EDT | 2024-10-18 | 15.00 | 15.40 | 16.30 | -1.54 | -9.31% | 5 | 221 | 51.07% |
| DELL250117C00120000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 18.60 | 18.80 | 19.90 | -1.00 | -5.10% | 28 | 833 | 50.65% |
| DELL250620C00120000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 23.35 | 23.50 | 25.80 | -1.70 | -6.79% | 2 | 174 | 50.04% |
| DELL260116C00120000 | 2024-04-17 11:33AM EDT | 2026-01-16 | 29.90 | 28.30 | 30.50 | 0.00 | - | 6 | 238 | 50.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00120000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 3.00 | 2.60 | 2.75 | +1.00 | +50.00% | 239 | 2,902 | 69.92% |
| DELL240426P00120000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 4.80 | 4.50 | 4.70 | +1.30 | +37.14% | 149 | 514 | 52.98% |
| DELL240503P00120000 | 2024-04-18 1:14PM EDT | 2024-05-03 | 5.70 | 5.40 | 5.70 | +1.65 | +40.74% | 16 | 105 | 50.24% |
| DELL240510P00120000 | 2024-04-18 3:23PM EDT | 2024-05-10 | 6.53 | 6.00 | 6.30 | +0.51 | +8.47% | 6 | 67 | 46.68% |
| DELL240517P00120000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 6.79 | 6.60 | 6.80 | +0.69 | +11.31% | 61 | 1,082 | 44.42% |
| DELL240524P00120000 | 2024-04-18 2:01PM EDT | 2024-05-24 | 8.03 | 6.90 | 7.80 | -0.14 | -1.71% | 5 | 35 | 46.62% |
| DELL240531P00120000 | 2024-04-18 3:33PM EDT | 2024-05-31 | 10.40 | 9.60 | 10.30 | +0.54 | +5.48% | 11 | 32 | 55.92% |
| DELL240621P00120000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 10.92 | 10.80 | 11.00 | +0.82 | +8.12% | 510 | 511 | 50.65% |
| DELL240719P00120000 | 2024-04-18 12:04PM EDT | 2024-07-19 | 11.60 | 11.60 | 11.80 | -0.01 | -0.09% | 1 | 482 | 46.05% |
| DELL240816P00120000 | 2024-04-18 10:42AM EDT | 2024-08-16 | 12.60 | 12.50 | 12.80 | +0.20 | +1.61% | 20 | 192 | 44.02% |
| DELL241018P00120000 | 2024-04-18 12:24PM EDT | 2024-10-18 | 15.00 | 14.20 | 15.20 | +0.10 | +0.67% | 1 | 250 | 42.86% |
| DELL250117P00120000 | 2024-04-18 10:14AM EDT | 2025-01-17 | 17.50 | 17.20 | 17.80 | +0.85 | +5.11% | 2 | 205 | 41.43% |
| DELL250620P00120000 | 2024-04-15 11:33AM EDT | 2025-06-20 | 20.10 | 20.50 | 21.10 | 0.00 | - | 27 | 29 | 39.70% |
| DELL260116P00120000 | 2024-04-15 12:14PM EDT | 2026-01-16 | 23.05 | 23.50 | 24.50 | 0.00 | - | 3 | 15 | 38.08% |
© 2024 Yahoo. All rights reserved.