Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00125000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 1.65 | 1.45 | 1.65 | +1.25 | +312.50% | 2,664 | 1,178 | 61.13% |
| DELL240503C00125000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 3.80 | 3.60 | 3.80 | +2.04 | +115.91% | 1,228 | 977 | 50.76% |
| DELL240510C00125000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 4.70 | 4.50 | 4.80 | +2.10 | +80.77% | 35 | 126 | 47.95% |
| DELL240517C00125000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 5.50 | 5.30 | 5.60 | +2.25 | +69.23% | 554 | 2,758 | 46.14% |
| DELL240524C00125000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 6.50 | 6.50 | 6.90 | +1.90 | +41.30% | 71 | 258 | 49.46% |
| DELL240531C00125000 | 2024-04-25 3:35PM EDT | 2024-05-31 | 9.60 | 9.60 | 10.00 | +2.36 | +32.60% | 33 | 29 | 62.99% |
| DELL240621C00125000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 10.80 | 10.80 | 11.00 | +2.30 | +27.06% | 480 | 7,371 | 55.66% |
| DELL240719C00125000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 12.30 | 12.20 | 12.50 | +2.52 | +25.77% | 62 | 1,354 | 51.65% |
| DELL240816C00125000 | 2024-04-25 3:13PM EDT | 2024-08-16 | 13.50 | 13.30 | 13.60 | +2.10 | +18.42% | 37 | 497 | 49.34% |
| DELL241018C00125000 | 2024-04-25 1:30PM EDT | 2024-10-18 | 17.02 | 17.10 | 17.50 | +2.56 | +17.70% | 7 | 370 | 50.35% |
| DELL250117C00125000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 21.00 | 19.50 | 22.60 | +1.90 | +9.95% | 52 | 1,019 | 53.57% |
| DELL250620C00125000 | 2024-04-25 12:18PM EDT | 2025-06-20 | 25.60 | 25.30 | 28.50 | +4.40 | +20.75% | 88 | 37 | 50.95% |
| DELL260116C00125000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 30.40 | 28.90 | 33.10 | 0.00 | - | 5 | 131 | 51.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00125000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.50 | 1.55 | 1.70 | -4.50 | -75.00% | 107 | 69 | 60.55% |
| DELL240503P00125000 | 2024-04-25 3:34PM EDT | 2024-05-03 | 3.74 | 3.60 | 3.70 | -2.36 | -38.69% | 278 | 232 | 49.54% |
| DELL240510P00125000 | 2024-04-25 11:29AM EDT | 2024-05-10 | 6.10 | 4.30 | 4.70 | -0.30 | -4.69% | 101 | 103 | 46.08% |
| DELL240517P00125000 | 2024-04-25 3:24PM EDT | 2024-05-17 | 5.15 | 4.90 | 5.20 | -2.75 | -34.81% | 13 | 701 | 42.14% |
| DELL240524P00125000 | 2024-04-22 3:29PM EDT | 2024-05-24 | 10.91 | 5.90 | 8.20 | 0.00 | - | 4 | 1,515 | 58.11% |
| DELL240531P00125000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 12.40 | 8.80 | 9.40 | 0.00 | - | - | 1 | 57.92% |
| DELL240621P00125000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 10.00 | 9.80 | 10.10 | -2.00 | -16.67% | 25 | 1,742 | 50.37% |
| DELL240719P00125000 | 2024-04-25 12:51PM EDT | 2024-07-19 | 11.80 | 10.80 | 11.10 | -0.90 | -7.09% | 106 | 512 | 46.06% |
| DELL240816P00125000 | 2024-04-25 12:13PM EDT | 2024-08-16 | 12.20 | 11.80 | 12.10 | -2.20 | -15.28% | 49 | 453 | 43.58% |
| DELL241018P00125000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 16.70 | 14.50 | 15.00 | +0.30 | +1.83% | 5 | 320 | 43.38% |
| DELL250117P00125000 | 2024-04-25 1:37PM EDT | 2025-01-17 | 17.69 | 17.10 | 17.70 | -1.81 | -9.28% | 1 | 217 | 41.64% |
| DELL250620P00125000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 21.80 | 19.40 | 21.50 | 0.00 | - | 3 | 4 | 40.41% |
| DELL260116P00125000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 26.10 | 21.70 | 24.30 | 0.00 | - | 25 | 65 | 37.40% |
© 2024 Yahoo. All rights reserved.