Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00145000 | 2024-05-10 9:47AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 75 | 77.34% |
| DELL240517C00145000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | +0.05 | +25.00% | 45 | 1,942 | 42.58% |
| DELL240524C00145000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 1.34 | 1.25 | 1.35 | +0.09 | +7.20% | 9 | 54 | 48.83% |
| DELL240531C00145000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 4.20 | 4.20 | 4.40 | 0.00 | - | 15 | 98 | 68.07% |
| DELL240607C00145000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 4.60 | 3.70 | 4.70 | +0.10 | +2.22% | 20 | 23 | 58.55% |
| DELL240614C00145000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 4.90 | 3.30 | 5.20 | 0.00 | - | 5 | 8 | 52.88% |
| DELL240621C00145000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 5.74 | 5.20 | 5.40 | +0.54 | +10.38% | 4 | 3,469 | 54.71% |
| DELL240719C00145000 | 2024-05-10 9:40AM EDT | 2024-07-19 | 7.50 | 6.90 | 7.10 | +1.30 | +20.97% | 13 | 489 | 50.30% |
| DELL240816C00145000 | 2024-05-09 3:31PM EDT | 2024-08-16 | 8.00 | 8.10 | 8.40 | 0.00 | - | 43 | 307 | 47.86% |
| DELL241018C00145000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 12.86 | 12.40 | 12.60 | +0.46 | +3.71% | 20 | 2,467 | 49.52% |
| DELL250117C00145000 | 2024-05-09 10:41AM EDT | 2025-01-17 | 15.74 | 16.60 | 17.80 | 0.00 | - | 16 | 374 | 50.10% |
| DELL250620C00145000 | 2024-05-09 1:44PM EDT | 2025-06-20 | 22.00 | 21.20 | 22.60 | 0.00 | - | 15 | 36 | 49.18% |
| DELL260116C00145000 | 2024-05-07 2:50PM EDT | 2026-01-16 | 25.00 | 27.80 | 28.80 | 0.00 | - | 1 | 33 | 49.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.20 | 20.30 | 0.00 | - | 1 | 0 | 146.56% |
| DELL240524P00145000 | 2024-05-03 12:13PM EDT | 2024-05-24 | 18.96 | 13.40 | 13.70 | 0.00 | - | 12 | 12 | 46.80% |
| DELL240621P00145000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 19.00 | 16.80 | 18.00 | 0.00 | - | 150 | 164 | 52.36% |
| DELL240719P00145000 | 2024-05-09 11:05AM EDT | 2024-07-19 | 19.80 | 18.00 | 18.50 | 0.00 | - | 1 | 46 | 45.81% |
| DELL240816P00145000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 20.30 | 19.10 | 19.50 | 0.00 | - | 5 | 25 | 42.62% |
| DELL241018P00145000 | 2024-05-07 2:19PM EDT | 2024-10-18 | 25.60 | 22.10 | 22.50 | 0.00 | - | 21 | 137 | 42.08% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 27.80 | 30.00 | 0.00 | - | 12 | 16 | 50.81% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 32.20 | 33.50 | 0.00 | - | - | 0 | 37.64% |
© 2024 Yahoo. All rights reserved.