Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00085000 | 2024-04-18 1:51PM EDT | 2024-04-19 | 32.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240517C00085000 | 2024-04-08 10:20AM EDT | 2024-05-17 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00085000 | 2024-04-17 1:23PM EDT | 2024-06-21 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00085000 | 2024-04-11 11:36AM EDT | 2024-07-19 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816C00085000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00085000 | 2024-04-15 12:47PM EDT | 2024-10-18 | 39.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00085000 | 2024-04-18 1:07PM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250620C00085000 | 2024-04-12 1:59PM EDT | 2025-06-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00085000 | 2024-04-18 2:01PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DELL240426P00085000 | 2024-03-19 9:32AM EDT | 2024-04-26 | 0.45 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 125.39% |
| DELL240510P00085000 | 2024-04-18 10:37AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL240517P00085000 | 2024-04-05 9:32AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240621P00085000 | 2024-04-18 11:53AM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240719P00085000 | 2024-04-15 12:12PM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00085000 | 2024-04-17 1:24PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018P00085000 | 2024-04-16 10:01AM EDT | 2024-10-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250117P00085000 | 2024-04-18 11:09AM EDT | 2025-01-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DELL250620P00085000 | 2024-04-08 10:52AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.