Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:122.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00122000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 7.35 | 7.30 | 8.50 | +2.65 | +56.38% | 64 | 96 | 54.44% |
| DELL240517C00122000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 8.50 | 7.30 | 9.60 | +2.69 | +46.30% | 4 | 57 | 58.89% |
| DELL240524C00122000 | 2024-05-06 2:08PM EDT | 2024-05-24 | 9.00 | 9.90 | 10.90 | +1.40 | +18.42% | 6 | 67 | 54.30% |
| DELL240531C00122000 | 2024-05-06 12:50PM EDT | 2024-05-31 | 12.20 | 13.00 | 13.80 | +1.20 | +10.91% | 2 | 39 | 70.83% |
| DELL240607C00122000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 9.89 | 13.40 | 14.60 | 0.00 | - | 3 | 7 | 66.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00122000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.35 | -1.25 | -80.65% | 494 | 168 | 46.73% |
| DELL240517P00122000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 1.30 | 0.95 | 1.10 | -0.67 | -34.01% | 32 | 94 | 41.99% |
| DELL240524P00122000 | 2024-05-06 10:33AM EDT | 2024-05-24 | 2.81 | 2.30 | 2.40 | -0.39 | -12.19% | 3 | 71 | 47.41% |
| DELL240531P00122000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 5.76 | 5.20 | 7.20 | -0.54 | -8.57% | 4 | 24 | 71.88% |
| DELL240607P00122000 | 2024-05-06 2:43PM EDT | 2024-06-07 | 6.10 | 4.60 | 7.00 | -1.28 | -17.34% | 2 | 20 | 60.69% |
| DELL240614P00122000 | 2024-05-02 2:14PM EDT | 2024-06-14 | 9.05 | 4.20 | 6.50 | 0.00 | - | - | 2 | 52.06% |
© 2024 Yahoo. All rights reserved.