Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00155000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.05 | 0.00 | - | 143 | 209 | 109.38% |
| DELL240503C00155000 | 2024-04-22 9:33AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.55 | 0.00 | - | 143 | 164 | 84.38% |
| DELL240510C00155000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 39 | 54.88% |
| DELL240517C00155000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 38 | 370 | 51.47% |
| DELL240524C00155000 | 2024-04-23 10:25AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.40 | -0.31 | -50.82% | 1 | 29 | 50.10% |
| DELL240531C00155000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 1.46 | 1.25 | 2.25 | +0.50 | +52.08% | 2 | 475 | 66.50% |
| DELL240621C00155000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 1.75 | 1.25 | 1.90 | +0.20 | +12.90% | 3 | 681 | 51.76% |
| DELL240719C00155000 | 2024-04-19 9:34AM EDT | 2024-07-19 | 2.25 | 2.45 | 2.60 | 0.00 | - | 2 | 190 | 49.82% |
| DELL240816C00155000 | 2024-04-23 12:29PM EDT | 2024-08-16 | 3.00 | 3.20 | 3.40 | +0.30 | +11.11% | 11 | 236 | 47.60% |
| DELL241018C00155000 | 2024-04-23 3:24PM EDT | 2024-10-18 | 5.90 | 5.70 | 6.00 | +0.50 | +9.26% | 8 | 244 | 48.05% |
| DELL250117C00155000 | 2024-04-17 2:11PM EDT | 2025-01-17 | 9.11 | 8.90 | 9.20 | 0.00 | - | 20 | 198 | 47.82% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 13.30 | 13.60 | 15.10 | -1.00 | -6.99% | 1 | 465 | 50.04% |
| DELL260116C00155000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 16.40 | 18.20 | 19.20 | 0.00 | - | 13 | 16 | 47.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503P00155000 | 2024-04-05 10:19AM EDT | 2024-05-03 | 30.30 | 34.00 | 35.60 | 0.00 | - | 10 | 0 | 91.89% |
| DELL240621P00155000 | 2024-04-05 11:49AM EDT | 2024-06-21 | 29.37 | 34.90 | 36.50 | 0.00 | - | 1 | 1 | 56.71% |
| DELL240816P00155000 | 2024-04-08 9:58AM EDT | 2024-08-16 | 31.80 | 34.70 | 36.60 | 0.00 | - | - | 11 | 41.22% |
| DELL250117P00155000 | 2024-04-09 12:02PM EDT | 2025-01-17 | 38.90 | 39.30 | 40.30 | 0.00 | - | 2 | 2 | 38.92% |
© 2024 Yahoo. All rights reserved.