Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00140000 | 2024-04-22 10:34AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DELL240503C00140000 | 2024-04-19 3:08PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DELL240510C00140000 | 2024-04-22 3:06PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DELL240517C00140000 | 2024-04-22 3:40PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| DELL240524C00140000 | 2024-04-22 11:04AM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DELL240531C00140000 | 2024-04-22 2:50PM EDT | 2024-05-31 | 2.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DELL240621C00140000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DELL240719C00140000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| DELL240816C00140000 | 2024-04-22 12:33PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DELL241018C00140000 | 2024-04-22 10:59AM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DELL250117C00140000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 11.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DELL250620C00140000 | 2024-04-22 1:27PM EDT | 2025-06-20 | 15.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL260116C00140000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 2024-04-26 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240503P00140000 | 2024-04-09 10:29AM EDT | 2024-05-03 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240517P00140000 | 2024-04-15 12:08PM EDT | 2024-05-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 2024-05-24 | 12.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240531P00140000 | 2024-04-12 9:51AM EDT | 2024-05-31 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621P00140000 | 2024-04-22 11:41AM EDT | 2024-06-21 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719P00140000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240816P00140000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00140000 | 2024-04-16 9:57AM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL250117P00140000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 30.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250620P00140000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 25.61% |
© 2024 Yahoo. All rights reserved.