Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00090000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 30.30 | 33.60 | 35.80 | 0.00 | - | 1 | 3 | 93.26% |
| DELL240621C00090000 | 2024-04-26 10:37AM EDT | 2024-06-21 | 36.70 | 35.40 | 36.80 | +0.42 | +1.16% | 5 | 876 | 62.01% |
| DELL240719C00090000 | 2024-04-23 12:55PM EDT | 2024-07-19 | 31.30 | 36.60 | 37.50 | 0.00 | - | 1 | 529 | 60.74% |
| DELL240816C00090000 | 2024-04-24 11:13AM EDT | 2024-08-16 | 33.10 | 35.90 | 39.00 | 0.00 | - | 1 | 6 | 55.75% |
| DELL241018C00090000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 30.70 | 37.60 | 40.00 | 0.00 | - | 4 | 37 | 52.17% |
| DELL250117C00090000 | 2024-04-25 12:06PM EDT | 2025-01-17 | 40.40 | 41.30 | 42.10 | 0.00 | - | 2 | 468 | 53.67% |
| DELL250620C00090000 | 2024-04-18 10:32AM EDT | 2025-06-20 | 38.55 | 42.70 | 46.10 | 0.00 | - | 2 | 20 | 50.34% |
| DELL260116C00090000 | 2024-04-26 12:54PM EDT | 2026-01-16 | 48.95 | 46.50 | 49.40 | +5.00 | +11.38% | 5 | 593 | 52.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00090000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 79.10% |
| DELL240517P00090000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 58.98% |
| DELL240531P00090000 | 2024-04-25 11:06AM EDT | 2024-05-31 | 0.59 | 0.15 | 0.95 | 0.00 | - | 2 | 22 | 67.63% |
| DELL240621P00090000 | 2024-04-26 12:15PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.70 | +0.03 | +4.84% | 25 | 1,453 | 54.98% |
| DELL240719P00090000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 0.95 | 0.80 | 0.90 | -0.45 | -32.14% | 1 | 179 | 48.85% |
| DELL240816P00090000 | 2024-04-25 12:53PM EDT | 2024-08-16 | 1.36 | 1.15 | 1.30 | 0.00 | - | 9 | 152 | 46.52% |
| DELL241018P00090000 | 2024-04-25 1:29PM EDT | 2024-10-18 | 2.60 | 2.30 | 3.20 | 0.00 | - | 2 | 274 | 49.29% |
| DELL250117P00090000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 3.65 | 3.70 | 4.30 | 0.00 | - | 4 | 203 | 44.67% |
| DELL250620P00090000 | 2024-04-26 1:05PM EDT | 2025-06-20 | 6.10 | 5.80 | 8.50 | -0.90 | -12.86% | 11 | 252 | 48.04% |
| DELL260116P00090000 | 2024-04-26 3:55PM EDT | 2026-01-16 | 8.40 | 8.10 | 10.60 | -2.30 | -21.50% | 2 | 1,000 | 43.93% |
© 2024 Yahoo. All rights reserved.