Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00105000 | 2024-04-18 12:54PM EDT | 2024-04-19 | 13.10 | 11.10 | 11.70 | 0.00 | - | 2 | 431 | 107.42% |
| DELL240426C00105000 | 2024-04-16 9:57AM EDT | 2024-04-26 | 13.42 | 11.80 | 12.70 | -0.08 | -0.59% | 1 | 42 | 68.95% |
| DELL240503C00105000 | 2024-04-05 9:38AM EDT | 2024-05-03 | 20.85 | 11.90 | 12.70 | 0.00 | - | 5 | 0 | 51.27% |
| DELL240517C00105000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 13.54 | 13.10 | 13.50 | -0.70 | -4.92% | 25 | 200 | 50.61% |
| DELL240524C00105000 | 2024-04-12 10:39AM EDT | 2024-05-24 | 16.05 | 13.50 | 15.50 | 0.00 | - | 1 | 3 | 54.41% |
| DELL240621C00105000 | 2024-04-18 2:48PM EDT | 2024-06-21 | 17.80 | 17.00 | 17.30 | 0.00 | - | 74 | 2,359 | 57.20% |
| DELL240719C00105000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 18.35 | 17.00 | 18.10 | -2.85 | -13.44% | 4 | 993 | 52.41% |
| DELL240816C00105000 | 2024-04-10 10:09AM EDT | 2024-08-16 | 25.79 | 18.10 | 19.20 | 0.00 | - | 1 | 23 | 50.59% |
| DELL241018C00105000 | 2024-04-18 11:53AM EDT | 2024-10-18 | 23.70 | 21.20 | 22.30 | 0.00 | - | 2 | 43 | 51.54% |
| DELL250117C00105000 | 2024-04-10 10:47AM EDT | 2025-01-17 | 31.50 | 24.90 | 25.70 | 0.00 | - | 10 | 583 | 50.40% |
| DELL250620C00105000 | 2024-04-16 2:38PM EDT | 2025-06-20 | 33.32 | 28.70 | 31.10 | 0.00 | - | 3 | 41 | 50.47% |
| DELL260116C00105000 | 2024-04-09 9:42AM EDT | 2026-01-16 | 41.15 | 31.90 | 35.10 | 0.00 | - | 2 | 91 | 50.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00105000 | 2024-04-19 9:54AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,435 | 89.06% |
| DELL240426P00105000 | 2024-04-19 10:16AM EDT | 2024-04-26 | 0.23 | 0.20 | 0.30 | -0.04 | -21.05% | 37 | 337 | 49.51% |
| DELL240503P00105000 | 2024-04-19 10:18AM EDT | 2024-05-03 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 8 | 65 | 47.80% |
| DELL240510P00105000 | 2024-04-19 9:44AM EDT | 2024-05-10 | 0.93 | 1.00 | 1.45 | +0.05 | +5.68% | 100 | 23 | 48.88% |
| DELL240517P00105000 | 2024-04-19 10:08AM EDT | 2024-05-17 | 1.12 | 1.35 | 1.45 | -0.23 | -17.04% | 29 | 639 | 42.58% |
| DELL240524P00105000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 2.00 | 2.05 | 2.45 | 0.00 | - | 17 | 178 | 47.89% |
| DELL240531P00105000 | 2024-04-18 3:06PM EDT | 2024-05-31 | 3.60 | 3.90 | 4.20 | 0.00 | - | 6 | 34 | 56.52% |
| DELL240621P00105000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 4.40 | 4.60 | 4.80 | 0.00 | - | 34 | 3,383 | 50.34% |
| DELL240719P00105000 | 2024-04-19 9:50AM EDT | 2024-07-19 | 5.10 | 5.40 | 5.60 | -0.10 | -1.92% | 1 | 193 | 46.55% |
| DELL240816P00105000 | 2024-04-19 10:02AM EDT | 2024-08-16 | 5.60 | 6.00 | 6.30 | -0.40 | -6.67% | 1 | 332 | 43.81% |
| DELL241018P00105000 | 2024-04-16 10:34AM EDT | 2024-10-18 | 8.00 | 8.30 | 8.50 | 0.00 | - | 3 | 83 | 43.09% |
| DELL250117P00105000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 10.69 | 10.50 | 10.90 | 0.00 | - | 3 | 182 | 41.90% |
| DELL250620P00105000 | 2024-04-12 3:25PM EDT | 2025-06-20 | 13.01 | 13.60 | 15.20 | 0.00 | - | 1 | 12 | 43.02% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 16.25 | 16.20 | 17.30 | 0.00 | - | 10 | 10 | 39.04% |
© 2024 Yahoo. All rights reserved.