Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:126.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00126000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 4.08 | 4.30 | 4.60 | +1.53 | +60.00% | 243 | 686 | 48.83% |
| DELL240517C00126000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.70 | 5.60 | 6.10 | +1.99 | +53.64% | 148 | 173 | 47.83% |
| DELL240524C00126000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 7.40 | 7.30 | 7.70 | +1.50 | +25.42% | 23 | 274 | 50.24% |
| DELL240531C00126000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 9.80 | 9.20 | 11.00 | +1.40 | +16.67% | 9 | 460 | 62.56% |
| DELL240607C00126000 | 2024-04-30 3:16PM EDT | 2024-06-07 | 9.70 | 11.20 | 12.80 | 0.00 | - | 1 | 3 | 68.08% |
| DELL240614C00126000 | 2024-05-06 2:00PM EDT | 2024-06-14 | 11.21 | 11.70 | 13.10 | +1.21 | +12.10% | 1 | 2 | 64.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00126000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 1.05 | 0.95 | 1.10 | -2.20 | -67.69% | 60 | 93 | 45.17% |
| DELL240517P00126000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 2.50 | 2.10 | 2.95 | -1.50 | -37.50% | 74 | 160 | 49.98% |
| DELL240524P00126000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 5.08 | 3.00 | 3.90 | 0.00 | - | 8 | 221 | 47.79% |
| DELL240531P00126000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 8.10 | 6.60 | 8.30 | -2.95 | -26.70% | 1 | 16 | 67.75% |
| DELL240614P00126000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 8.96 | 6.20 | 8.10 | 0.00 | - | 8 | 8 | 52.42% |
© 2024 Yahoo. All rights reserved.