Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00120000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 0.00% |
| DELL240503C00120000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 6.70 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| DELL240510C00120000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DELL240517C00120000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| DELL240524C00120000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 9.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DELL240531C00120000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 12.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DELL240621C00120000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| DELL240719C00120000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| DELL240816C00120000 | 2024-04-25 1:30PM EDT | 2024-08-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DELL241018C00120000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DELL250117C00120000 | 2024-04-25 3:19PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| DELL250620C00120000 | 2024-04-25 1:50PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL260116C00120000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00120000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 25.00% |
| DELL240503P00120000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| DELL240510P00120000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DELL240517P00120000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 3.13% |
| DELL240524P00120000 | 2024-04-25 3:06PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DELL240531P00120000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 6.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DELL240621P00120000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| DELL240719P00120000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| DELL240816P00120000 | 2024-04-25 1:41PM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| DELL241018P00120000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| DELL250117P00120000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 15.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| DELL250620P00120000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| DELL260116P00120000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.