Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00110000 | 2024-04-18 2:17PM EDT | 2024-04-19 | 7.60 | 7.20 | 9.40 | -2.39 | -23.92% | 39 | 1,820 | 114.36% |
| DELL240426C00110000 | 2024-04-18 11:50AM EDT | 2024-04-26 | 9.30 | 8.40 | 10.60 | -1.77 | -15.99% | 1 | 104 | 55.91% |
| DELL240503C00110000 | 2024-04-17 12:00PM EDT | 2024-05-03 | 10.80 | 8.60 | 11.30 | 0.00 | - | 1 | 16 | 65.53% |
| DELL240510C00110000 | 2024-04-17 9:52AM EDT | 2024-05-10 | 12.30 | 9.70 | 10.50 | 0.00 | - | 1 | 11 | 46.36% |
| DELL240517C00110000 | 2024-04-18 1:48PM EDT | 2024-05-17 | 9.92 | 10.30 | 10.90 | -2.28 | -18.69% | 36 | 883 | 44.26% |
| DELL240524C00110000 | 2024-04-18 11:02AM EDT | 2024-05-24 | 11.40 | 10.80 | 12.10 | -2.00 | -14.93% | 4 | 30 | 49.37% |
| DELL240621C00110000 | 2024-04-18 3:33PM EDT | 2024-06-21 | 14.70 | 14.80 | 15.40 | -0.40 | -2.65% | 4 | 1,322 | 54.15% |
| DELL240719C00110000 | 2024-04-16 3:20PM EDT | 2024-07-19 | 15.70 | 16.10 | 18.30 | -2.60 | -14.21% | 1 | 417 | 54.88% |
| DELL240816C00110000 | 2024-04-18 10:09AM EDT | 2024-08-16 | 16.70 | 17.00 | 17.30 | -1.60 | -8.74% | 1 | 126 | 48.51% |
| DELL241018C00110000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 19.95 | 18.60 | 22.00 | -1.85 | -8.49% | 5 | 175 | 54.45% |
| DELL250117C00110000 | 2024-04-17 11:01AM EDT | 2025-01-17 | 25.00 | 23.40 | 25.30 | 0.00 | - | 3 | 500 | 50.71% |
| DELL250620C00110000 | 2024-04-16 2:50PM EDT | 2025-06-20 | 29.96 | 28.00 | 28.80 | 0.00 | - | 5 | 23 | 49.99% |
| DELL260116C00110000 | 2024-04-18 12:13PM EDT | 2026-01-16 | 33.00 | 32.50 | 34.50 | -0.60 | -1.79% | 12 | 392 | 50.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00110000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 163 | 1,116 | 59.57% |
| DELL240426P00110000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.85 | 0.75 | 0.85 | +0.24 | +39.34% | 199 | 268 | 50.10% |
| DELL240503P00110000 | 2024-04-18 2:17PM EDT | 2024-05-03 | 1.48 | 0.70 | 1.55 | +0.48 | +48.00% | 44 | 116 | 47.90% |
| DELL240510P00110000 | 2024-04-18 2:38PM EDT | 2024-05-10 | 2.00 | 1.85 | 3.00 | +0.35 | +21.21% | 3 | 20 | 55.37% |
| DELL240517P00110000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 2.44 | 2.30 | 2.45 | +0.57 | +30.48% | 39 | 2,664 | 43.56% |
| DELL240524P00110000 | 2024-04-18 11:49AM EDT | 2024-05-24 | 2.83 | 2.90 | 3.30 | -0.14 | -4.71% | 9 | 53 | 46.02% |
| DELL240531P00110000 | 2024-04-18 11:19AM EDT | 2024-05-31 | 5.15 | 3.80 | 5.50 | +0.15 | +3.00% | 9 | 61 | 51.70% |
| DELL240621P00110000 | 2024-04-18 12:20PM EDT | 2024-06-21 | 6.31 | 5.90 | 6.20 | +0.31 | +5.17% | 50 | 1,109 | 50.39% |
| DELL240719P00110000 | 2024-04-18 3:42PM EDT | 2024-07-19 | 6.95 | 6.70 | 7.00 | +0.65 | +10.32% | 9 | 215 | 46.52% |
| DELL240816P00110000 | 2024-04-16 3:54PM EDT | 2024-08-16 | 7.00 | 7.60 | 7.80 | 0.00 | - | 13 | 1,663 | 44.01% |
| DELL241018P00110000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 10.50 | 10.00 | 10.20 | +0.50 | +5.00% | 10 | 572 | 43.45% |
| DELL250117P00110000 | 2024-04-18 9:36AM EDT | 2025-01-17 | 13.00 | 12.30 | 12.60 | +1.40 | +12.07% | 1 | 508 | 41.85% |
| DELL250620P00110000 | 2024-04-05 9:54AM EDT | 2025-06-20 | 13.40 | 15.30 | 16.30 | 0.00 | - | 4 | 5 | 41.30% |
| DELL260116P00110000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 18.20 | 18.20 | 20.30 | 0.00 | - | 3 | 18 | 40.77% |
© 2024 Yahoo. All rights reserved.