Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 79.69% |
| DELL240524C00175000 | 2024-04-08 10:24AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.98% |
| DELL240531C00175000 | 2024-05-02 3:11PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 13 | 69.58% |
| DELL240621C00175000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 0.84 | 0.65 | 0.75 | +0.27 | +47.37% | 4 | 333 | 57.52% |
| DELL240719C00175000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 1.25 | 1.10 | 1.25 | +0.10 | +8.70% | 252 | 2,895 | 51.32% |
| DELL240816C00175000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 1.75 | 0.55 | 1.80 | +0.35 | +25.00% | 3 | 887 | 48.89% |
| DELL241018C00175000 | 2024-04-25 12:04PM EDT | 2024-10-18 | 4.30 | 3.80 | 4.10 | +0.40 | +10.26% | 1 | 90 | 49.62% |
| DELL250117C00175000 | 2024-05-03 10:10AM EDT | 2025-01-17 | 7.40 | 6.30 | 7.10 | +1.40 | +23.33% | 13 | 290 | 49.14% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 2025-06-20 | 12.00 | 9.50 | 13.30 | 0.00 | - | 6 | 115 | 51.91% |
| DELL260116C00175000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 13.10 | 16.00 | 17.20 | 0.00 | - | 1 | 2 | 48.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 2024-10-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 2025-01-17 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 27.49% |
© 2024 Yahoo. All rights reserved.