Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00185000 | 2024-04-09 3:55PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.47% |
| DELL240621C00185000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.55 | -0.17 | -27.42% | 20 | 996 | 56.35% |
| DELL240719C00185000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 0.80 | 0.65 | 0.80 | 0.00 | - | 2 | 1,675 | 51.42% |
| DELL240816C00185000 | 2024-04-29 3:52PM EDT | 2024-08-16 | 1.52 | 1.05 | 1.20 | 0.00 | - | 37 | 65 | 49.05% |
| DELL241018C00185000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 3.00 | 2.80 | 3.00 | +0.22 | +7.91% | 2 | 67 | 49.26% |
| DELL250117C00185000 | 2024-04-29 12:43PM EDT | 2025-01-17 | 5.90 | 5.30 | 5.70 | 0.00 | - | 10 | 149 | 49.01% |
| DELL250620C00185000 | 2024-05-01 2:37PM EDT | 2025-06-20 | 8.30 | 9.30 | 12.00 | 0.00 | - | 11 | 143 | 52.77% |
| DELL260116C00185000 | 2024-04-11 1:11PM EDT | 2026-01-16 | 13.95 | 14.00 | 15.30 | 0.00 | - | 1 | 8 | 48.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00185000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 63.50 | 58.90 | 61.60 | 0.00 | - | 29 | 0 | 105.47% |
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 2024-10-18 | 67.20 | 58.70 | 62.50 | 0.00 | - | 1 | 1 | 47.29% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 2025-01-17 | 67.50 | 66.90 | 67.80 | 0.00 | - | - | 1 | 54.30% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 2026-01-16 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 33.43% |
© 2024 Yahoo. All rights reserved.