Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00150000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 245 | 62.31% |
| DELL240517C00150000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 40 | 2,278 | 49.12% |
| DELL240524C00150000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.45 | 0.35 | 1.35 | +0.03 | +7.14% | 3 | 52 | 57.86% |
| DELL240531C00150000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 1.91 | 1.50 | 2.20 | 0.00 | - | 7 | 38 | 63.14% |
| DELL240621C00150000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.80 | 2.60 | 2.95 | +0.15 | +5.66% | 615 | 6,069 | 55.12% |
| DELL240719C00150000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 4.52 | 3.80 | 4.10 | +1.12 | +32.94% | 1 | 858 | 50.65% |
| DELL240816C00150000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 5.22 | 4.20 | 5.10 | +0.72 | +16.00% | 36 | 348 | 48.56% |
| DELL241018C00150000 | 2024-05-03 2:14PM EDT | 2024-10-18 | 9.16 | 8.30 | 8.60 | +2.76 | +43.12% | 4 | 1,814 | 49.89% |
| DELL250117C00150000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 11.16 | 11.90 | 12.50 | 0.00 | - | 1 | 764 | 49.87% |
| DELL250620C00150000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 18.25 | 15.30 | 18.50 | +1.95 | +11.96% | 1 | 185 | 50.91% |
| DELL260116C00150000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 24.20 | 22.20 | 23.70 | +2.20 | +10.00% | 1 | 134 | 49.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 76.17% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 26.20 | 23.70 | 26.80 | 0.00 | - | 1 | 1 | 57.57% |
| DELL240621P00150000 | 2024-04-30 3:29PM EDT | 2024-06-21 | 26.64 | 26.70 | 27.90 | 0.00 | - | 2 | 3 | 52.25% |
| DELL240719P00150000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 28.00 | 25.90 | 29.10 | +0.40 | +1.45% | 1 | 9 | 52.01% |
| DELL240816P00150000 | 2024-04-04 1:45PM EDT | 2024-08-16 | 25.20 | 27.50 | 29.40 | 0.00 | - | 13 | 13 | 45.91% |
| DELL241018P00150000 | 2024-04-25 2:10PM EDT | 2024-10-18 | 31.20 | 29.00 | 31.10 | 0.00 | - | 25 | 20 | 42.15% |
| DELL250117P00150000 | 2024-04-12 1:05PM EDT | 2025-01-17 | 38.50 | 31.40 | 33.60 | 0.00 | - | 4 | 84 | 40.46% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 42.20 | 34.10 | 36.70 | 0.00 | - | 20 | 30 | 38.16% |
| DELL260116P00150000 | 2024-05-01 2:53PM EDT | 2026-01-16 | 41.80 | 39.10 | 40.50 | 0.00 | - | 1 | 5 | 37.02% |
© 2024 Yahoo. All rights reserved.