Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 20.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 2024-06-21 | 22.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240719C00095000 | 2024-04-25 1:40PM EDT | 2024-07-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL241018C00095000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 34.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250117C00095000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00095000 | 2024-04-18 1:12PM EDT | 2026-01-16 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00095000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240510P00095000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240517P00095000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DELL240524P00095000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240531P00095000 | 2024-04-25 2:26PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240621P00095000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DELL240719P00095000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL240816P00095000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DELL241018P00095000 | 2024-04-23 9:48AM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL250117P00095000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116P00095000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.