Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:124.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00124000 | 2024-05-06 12:51PM EDT | 2024-05-10 | 4.72 | 4.60 | 4.80 | +1.17 | +32.96% | 42 | 239 | 41.60% |
| DELL240517C00124000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 4.80 | 5.70 | 6.00 | 0.00 | - | 54 | 146 | 41.75% |
| DELL240524C00124000 | 2024-05-06 9:51AM EDT | 2024-05-24 | 6.90 | 7.50 | 7.80 | +0.63 | +10.05% | 1 | 9 | 49.76% |
| DELL240531C00124000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 10.79 | 10.80 | 11.10 | 0.00 | - | 31 | 48 | 66.64% |
| DELL240607C00124000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 8.99 | 11.30 | 12.70 | 0.00 | - | 1 | 13 | 66.22% |
| DELL240614C00124000 | 2024-05-03 9:59AM EDT | 2024-06-14 | 11.82 | 11.80 | 12.90 | 0.00 | - | 1 | 2 | 62.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00124000 | 2024-05-06 12:27PM EDT | 2024-05-10 | 0.85 | 0.90 | 1.00 | -1.45 | -63.04% | 94 | 335 | 41.60% |
| DELL240517P00124000 | 2024-05-06 11:59AM EDT | 2024-05-17 | 2.00 | 2.00 | 2.10 | -1.10 | -35.48% | 10 | 331 | 40.58% |
| DELL240524P00124000 | 2024-05-06 10:52AM EDT | 2024-05-24 | 3.64 | 3.50 | 3.70 | -3.40 | -48.30% | 1 | 15 | 47.05% |
| DELL240531P00124000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 7.00 | 6.70 | 7.60 | -0.50 | -6.67% | 25 | 20 | 66.65% |
| DELL240607P00124000 | 2024-05-01 9:32AM EDT | 2024-06-07 | 9.50 | 7.00 | 7.90 | 0.00 | - | 3 | 17 | 61.18% |
© 2024 Yahoo. All rights reserved.