Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:117.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00117000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 11.36 | 12.20 | 12.50 | +2.16 | +23.48% | 4 | 36 | 52.93% |
| DELL240517C00117000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 11.70 | 12.60 | 13.00 | +1.00 | +9.35% | 2 | 33 | 48.15% |
| DELL240524C00117000 | 2024-05-03 11:26AM EDT | 2024-05-24 | 10.60 | 13.70 | 15.30 | 0.00 | - | 7 | 37 | 58.74% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 14.10 | 14.60 | 17.70 | 0.00 | - | 1 | 56 | 65.85% |
| DELL240607C00117000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 15.00 | 16.60 | 18.90 | 0.00 | - | 1 | 5 | 70.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00117000 | 2024-05-06 3:06PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 197 | 724 | 51.56% |
| DELL240517P00117000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | -0.35 | -46.67% | 113 | 1,108 | 41.65% |
| DELL240524P00117000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 2.04 | 1.10 | 1.25 | +0.29 | +16.57% | 1 | 341 | 47.12% |
| DELL240531P00117000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 3.70 | 3.50 | 3.70 | -1.10 | -22.92% | 4 | 23 | 63.87% |
| DELL240607P00117000 | 2024-05-01 11:28AM EDT | 2024-06-07 | 7.94 | 3.80 | 4.10 | 0.00 | - | 1 | 10 | 59.50% |
© 2024 Yahoo. All rights reserved.