Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:119.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00119000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 10.11 | 10.30 | 11.20 | +2.51 | +33.03% | 28 | 155 | 56.98% |
| DELL240517C00119000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 10.70 | 10.90 | 12.10 | +1.60 | +17.58% | 2 | 97 | 51.32% |
| DELL240524C00119000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 7.00 | 12.10 | 13.70 | 0.00 | - | 15 | 22 | 57.28% |
| DELL240531C00119000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 8.70 | 13.00 | 16.50 | 0.00 | - | 5 | 30 | 65.31% |
| DELL240607C00119000 | 2024-05-01 11:59AM EDT | 2024-06-07 | 8.80 | 13.60 | 15.70 | 0.00 | - | 1 | 1 | 57.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00119000 | 2024-05-06 3:40PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.20 | -0.59 | -83.10% | 8 | 467 | 47.36% |
| DELL240517P00119000 | 2024-05-06 11:49AM EDT | 2024-05-17 | 0.74 | 0.00 | 1.10 | -0.46 | -38.33% | 27 | 2,330 | 50.15% |
| DELL240524P00119000 | 2024-05-03 12:35PM EDT | 2024-05-24 | 2.22 | 0.30 | 1.60 | 0.00 | - | 3 | 33 | 46.22% |
| DELL240531P00119000 | 2024-05-06 2:57PM EDT | 2024-05-31 | 4.53 | 4.10 | 4.30 | -1.07 | -19.11% | 14 | 39 | 63.43% |
| DELL240607P00119000 | 2024-04-29 10:15AM EDT | 2024-06-07 | 5.76 | 3.30 | 4.90 | 0.00 | - | 1 | 2 | 55.54% |
© 2024 Yahoo. All rights reserved.