Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00145000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 15 | 31 | 54.88% |
| DELL240510C00145000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 49.17% |
| DELL240517C00145000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.58 | 0.50 | 0.60 | -0.05 | -7.94% | 137 | 1,935 | 45.63% |
| DELL240524C00145000 | 2024-04-25 12:57PM EDT | 2024-05-24 | 1.25 | 0.25 | 1.30 | 0.00 | - | 4 | 18 | 49.27% |
| DELL240531C00145000 | 2024-04-26 1:18PM EDT | 2024-05-31 | 3.35 | 2.10 | 3.50 | +0.15 | +4.69% | 30 | 31 | 58.15% |
| DELL240621C00145000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 4.22 | 3.40 | 4.30 | -0.08 | -1.86% | 60 | 3,341 | 52.70% |
| DELL240719C00145000 | 2024-04-25 12:30PM EDT | 2024-07-19 | 4.80 | 5.00 | 5.60 | -0.60 | -11.11% | 3 | 501 | 50.09% |
| DELL240816C00145000 | 2024-04-26 11:49AM EDT | 2024-08-16 | 6.50 | 6.40 | 6.60 | +0.40 | +6.56% | 16 | 277 | 48.59% |
| DELL241018C00145000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 9.80 | 9.90 | 10.30 | 0.00 | - | 2 | 1,925 | 50.18% |
| DELL250117C00145000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 12.00 | 13.60 | 14.00 | 0.00 | - | 1 | 359 | 49.56% |
| DELL250620C00145000 | 2024-04-12 11:59AM EDT | 2025-06-20 | 16.20 | 16.50 | 21.30 | 0.00 | - | 21 | 50 | 53.11% |
| DELL260116C00145000 | 2024-04-19 3:20PM EDT | 2026-01-16 | 19.20 | 23.90 | 24.80 | 0.00 | - | 23 | 34 | 48.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 2024-05-03 | 20.72 | 19.60 | 21.70 | 0.00 | - | 1 | 0 | 82.62% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 18.30 | 21.40 | 0.00 | - | 1 | 2 | 59.11% |
| DELL240621P00145000 | 2024-04-23 10:25AM EDT | 2024-06-21 | 27.20 | 22.80 | 25.00 | 0.00 | - | 2 | 25 | 53.39% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 2024-07-19 | 23.30 | 21.90 | 25.30 | 0.00 | - | 9 | 18 | 50.39% |
| DELL240816P00145000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 24.50 | 23.70 | 25.80 | 0.00 | - | 2 | 23 | 45.67% |
| DELL241018P00145000 | 2024-04-23 12:22PM EDT | 2024-10-18 | 30.80 | 25.80 | 27.40 | 0.00 | - | 2 | 137 | 41.58% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 29.30 | 31.80 | 0.00 | - | 12 | 16 | 44.49% |
| DELL260116P00145000 | 2024-04-17 3:13PM EDT | 2026-01-16 | 39.00 | 35.40 | 37.80 | 0.00 | - | - | 0 | 38.15% |
© 2024 Yahoo. All rights reserved.