Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00130000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.60 | 1.50 | 1.60 | -0.22 | -12.09% | 359 | 465 | 50.17% |
| DELL240510C00130000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.50 | 2.45 | 2.50 | -0.17 | -6.37% | 265 | 327 | 45.68% |
| DELL240517C00130000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 1,027 | 2,052 | 45.28% |
| DELL240524C00130000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.60 | 4.40 | 4.60 | -0.10 | -2.13% | 257 | 300 | 48.19% |
| DELL240531C00130000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 7.60 | 5.80 | 8.00 | +0.50 | +7.04% | 10 | 60 | 58.22% |
| DELL240621C00130000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 8.80 | 8.60 | 8.80 | 0.00 | - | 199 | 6,560 | 55.27% |
| DELL240719C00130000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 10.30 | 10.10 | 10.30 | 0.00 | - | 110 | 1,703 | 51.40% |
| DELL240816C00130000 | 2024-04-26 11:11AM EDT | 2024-08-16 | 11.30 | 11.30 | 11.50 | +0.30 | +2.73% | 210 | 496 | 49.23% |
| DELL241018C00130000 | 2024-04-26 3:24PM EDT | 2024-10-18 | 15.30 | 14.10 | 15.40 | +0.30 | +2.00% | 129 | 835 | 50.67% |
| DELL250117C00130000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 19.07 | 18.00 | 19.20 | +3.07 | +19.19% | 1 | 537 | 50.06% |
| DELL250620C00130000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 20.55 | 22.00 | 26.50 | 0.00 | - | 55 | 118 | 53.69% |
| DELL260116C00130000 | 2024-04-26 1:11PM EDT | 2026-01-16 | 30.00 | 27.20 | 31.80 | +3.50 | +13.21% | 41 | 5,022 | 52.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00130000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 6.20 | 6.20 | 8.40 | -1.95 | -23.93% | 3 | 86 | 62.40% |
| DELL240510P00130000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 7.30 | 7.00 | 8.90 | -4.22 | -36.63% | 12 | 19 | 51.26% |
| DELL240517P00130000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 8.50 | 7.60 | 9.50 | -0.10 | -1.16% | 5 | 315 | 55.32% |
| DELL240524P00130000 | 2024-04-22 2:49PM EDT | 2024-05-24 | 8.90 | 8.70 | 10.70 | -6.04 | -40.43% | 3 | 20 | 56.76% |
| DELL240621P00130000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 12.50 | 12.60 | 12.80 | -2.00 | -13.79% | 252 | 687 | 50.46% |
| DELL240719P00130000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 13.71 | 13.50 | 13.80 | -0.39 | -2.77% | 9 | 249 | 45.81% |
| DELL240816P00130000 | 2024-04-26 1:09PM EDT | 2024-08-16 | 14.69 | 14.60 | 14.80 | -0.21 | -1.41% | 1 | 221 | 43.31% |
| DELL241018P00130000 | 2024-04-26 3:50PM EDT | 2024-10-18 | 17.50 | 17.30 | 17.70 | -1.90 | -9.79% | 2 | 745 | 43.04% |
| DELL250117P00130000 | 2024-04-26 11:17AM EDT | 2025-01-17 | 20.60 | 19.80 | 20.30 | -3.00 | -12.71% | 2 | 1,250 | 41.03% |
| DELL250620P00130000 | 2024-04-10 12:00PM EDT | 2025-06-20 | 24.20 | 23.20 | 25.80 | 0.00 | - | - | 5 | 42.99% |
| DELL260116P00130000 | 2024-04-26 3:34PM EDT | 2026-01-16 | 26.50 | 26.10 | 26.50 | -2.30 | -7.99% | 12 | 7 | 36.19% |
© 2024 Yahoo. All rights reserved.