Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:118.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00118000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 8.10 | 9.80 | 12.00 | 0.00 | - | 5 | 131 | 78.32% |
| DELL240517C00118000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 8.10 | 11.80 | 13.40 | -0.70 | -7.95% | 1 | 43 | 58.79% |
| DELL240524C00118000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 10.30 | 11.80 | 14.10 | 0.00 | - | 1 | 33 | 50.59% |
| DELL240531C00118000 | 2024-04-29 3:13PM EDT | 2024-05-31 | 14.40 | 15.50 | 16.60 | 0.00 | - | 11 | 14 | 72.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00118000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.15 | -0.39 | -78.00% | 33 | 398 | 51.76% |
| DELL240517P00118000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.57 | 0.40 | 1.00 | -0.70 | -55.12% | 23 | 1,471 | 53.91% |
| DELL240524P00118000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 1.56 | 0.95 | 1.40 | -0.81 | -34.18% | 23 | 1,014 | 47.73% |
| DELL240531P00118000 | 2024-05-06 2:52PM EDT | 2024-05-31 | 4.20 | 3.60 | 4.10 | -1.09 | -20.60% | 7 | 12 | 64.53% |
| DELL240607P00118000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 4.85 | 4.10 | 5.80 | -0.15 | -3.00% | 10 | 2 | 65.64% |
| DELL240614P00118000 | 2024-05-03 12:30PM EDT | 2024-06-14 | 5.01 | 4.40 | 6.40 | +0.01 | +0.20% | 1 | 1 | 62.57% |
© 2024 Yahoo. All rights reserved.