Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00080000 | 2024-04-22 10:43AM EDT | 2024-05-03 | 36.23 | 44.60 | 45.30 | 0.00 | - | 1 | 1 | 125.78% |
| DELL240517C00080000 | 2024-04-11 11:41AM EDT | 2024-05-17 | 43.97 | 44.80 | 46.10 | 0.00 | - | - | 0 | 91.99% |
| DELL240621C00080000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 41.78 | 45.60 | 46.40 | 0.00 | - | 10 | 303 | 73.14% |
| DELL240719C00080000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 36.88 | 46.10 | 46.70 | 0.00 | - | 10 | 245 | 66.11% |
| DELL240816C00080000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 37.90 | 45.80 | 46.80 | 0.00 | - | 10 | 21 | 56.10% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 47.60 | 48.30 | 0.00 | - | 4 | 7 | 58.25% |
| DELL250117C00080000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 48.50 | 49.20 | 50.80 | 0.00 | - | 1 | 619 | 57.48% |
| DELL250620C00080000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 43.20 | 51.90 | 52.50 | 0.00 | - | 1 | 19 | 53.36% |
| DELL260116C00080000 | 2024-04-23 11:00AM EDT | 2026-01-16 | 50.64 | 54.70 | 55.50 | 0.00 | - | 2 | 132 | 51.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00080000 | 2024-04-05 9:32AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 79.88% |
| DELL240524P00080000 | 2024-04-10 1:55PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 2 | 89.26% |
| DELL240621P00080000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 603 | 64.45% |
| DELL240719P00080000 | 2024-04-22 1:57PM EDT | 2024-07-19 | 0.60 | 0.15 | 0.35 | 0.00 | - | 2 | 160 | 51.51% |
| DELL240816P00080000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 0.64 | 0.20 | 0.80 | 0.00 | - | 1 | 35 | 52.71% |
| DELL241018P00080000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 1.23 | 1.10 | 1.20 | 0.00 | - | 2 | 586 | 46.46% |
| DELL250117P00080000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 2.45 | 2.00 | 2.15 | 0.00 | - | 18 | 994 | 44.15% |
| DELL250620P00080000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 4.00 | 3.60 | 4.60 | 0.00 | - | 1 | 284 | 45.25% |
| DELL260116P00080000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 5.70 | 5.40 | 6.40 | -1.00 | -14.93% | 15 | 471 | 42.11% |
© 2024 Yahoo. All rights reserved.