Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00150000 | 2024-04-23 10:16AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DELL240503C00150000 | 2024-04-24 10:21AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DELL240510C00150000 | 2024-04-23 1:47PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DELL240517C00150000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| DELL240524C00150000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240531C00150000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL240621C00150000 | 2024-04-24 3:39PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| DELL240719C00150000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| DELL240816C00150000 | 2024-04-24 11:58AM EDT | 2024-08-16 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DELL241018C00150000 | 2024-04-24 11:41AM EDT | 2024-10-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DELL250117C00150000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 10.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DELL250620C00150000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL260116C00150000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00150000 | 2024-04-16 9:52AM EDT | 2024-04-26 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240503P00150000 | 2024-04-08 12:47PM EDT | 2024-05-03 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240517P00150000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621P00150000 | 2024-04-22 10:19AM EDT | 2024-06-21 | 34.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719P00150000 | 2024-04-04 1:20PM EDT | 2024-07-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 2024-08-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DELL241018P00150000 | 2024-04-10 11:21AM EDT | 2024-10-18 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 2025-01-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL260116P00150000 | 2024-04-24 9:55AM EDT | 2026-01-16 | 40.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.