Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00140000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 301 | 71.09% |
| DELL240503C00140000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 141 | 258 | 50.78% |
| DELL240510C00140000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 2 | 84 | 47.46% |
| DELL240517C00140000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 382 | 2,860 | 45.00% |
| DELL240524C00140000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 1.14 | 1.15 | 1.25 | -0.02 | -1.72% | 9 | 472 | 47.78% |
| DELL240531C00140000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 3.17 | 3.10 | 3.30 | -0.16 | -4.80% | 5 | 65 | 61.01% |
| DELL240621C00140000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 3.97 | 4.00 | 4.10 | -0.23 | -5.48% | 113 | 8,338 | 54.33% |
| DELL240719C00140000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 5.20 | 5.10 | 5.20 | +0.08 | +1.56% | 48 | 1,279 | 50.20% |
| DELL240816C00140000 | 2024-04-23 9:53AM EDT | 2024-08-16 | 5.20 | 6.00 | 6.20 | 0.00 | - | 4 | 418 | 48.00% |
| DELL241018C00140000 | 2024-04-24 3:09PM EDT | 2024-10-18 | 9.38 | 9.30 | 9.50 | +0.16 | +1.74% | 9 | 627 | 49.06% |
| DELL250117C00140000 | 2024-04-24 2:57PM EDT | 2025-01-17 | 12.90 | 12.80 | 13.10 | -0.10 | -0.77% | 12 | 429 | 48.85% |
| DELL250620C00140000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 17.00 | 15.60 | 18.30 | 0.00 | - | 2 | 2,041 | 49.07% |
| DELL260116C00140000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 22.70 | 22.60 | 25.10 | +2.70 | +13.50% | 13 | 1,560 | 50.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00140000 | 2024-04-12 10:44AM EDT | 2024-04-26 | 21.20 | 19.50 | 20.00 | 0.00 | - | 1 | 0 | 97.85% |
| DELL240503P00140000 | 2024-04-23 1:41PM EDT | 2024-05-03 | 21.25 | 18.60 | 20.00 | 0.00 | - | 6 | 10 | 53.61% |
| DELL240517P00140000 | 2024-04-15 12:08PM EDT | 2024-05-17 | 15.48 | 19.90 | 20.40 | -4.72 | -23.37% | 2 | 76 | 44.09% |
| DELL240524P00140000 | 2024-04-05 3:53PM EDT | 2024-05-24 | 12.94 | 19.60 | 22.10 | 0.00 | - | 4 | 4 | 59.11% |
| DELL240531P00140000 | 2024-04-12 9:51AM EDT | 2024-05-31 | 21.30 | 20.50 | 22.50 | 0.00 | - | 1 | 1 | 56.86% |
| DELL240621P00140000 | 2024-04-24 9:49AM EDT | 2024-06-21 | 20.86 | 22.10 | 23.70 | -6.23 | -23.00% | 2 | 68 | 53.42% |
| DELL240719P00140000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 24.80 | 23.30 | 23.80 | 0.00 | - | 4 | 164 | 44.51% |
| DELL240816P00140000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 20.90 | 23.60 | 24.50 | 0.00 | - | 1 | 46 | 41.76% |
| DELL241018P00140000 | 2024-04-16 9:57AM EDT | 2024-10-18 | 28.00 | 26.40 | 26.80 | 0.00 | - | 3 | 177 | 41.20% |
| DELL250117P00140000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 29.30 | 27.90 | 29.70 | 0.00 | - | 1 | 101 | 40.94% |
| DELL250620P00140000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 32.51 | 31.60 | 32.40 | 0.00 | - | 2 | 2 | 38.00% |
| DELL260116P00140000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 33.00 | 30.40 | 32.00 | 0.00 | - | 1 | 3 | 30.43% |
© 2024 Yahoo. All rights reserved.