Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00150000 | 2024-05-09 12:44PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 252 | 107.03% |
| DELL240517C00150000 | 2024-05-10 2:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | -0.05 | -29.41% | 39 | 2,226 | 49.71% |
| DELL240524C00150000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.60 | -0.04 | -6.56% | 46 | 368 | 49.02% |
| DELL240531C00150000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 3.14 | 2.75 | 2.85 | +0.11 | +3.63% | 6 | 203 | 67.36% |
| DELL240607C00150000 | 2024-05-09 12:38PM EDT | 2024-06-07 | 2.70 | 3.10 | 3.20 | -0.79 | -22.64% | 1 | 13 | 61.68% |
| DELL240614C00150000 | 2024-05-07 11:26AM EDT | 2024-06-14 | 3.29 | 3.40 | 3.60 | 0.00 | - | - | 4 | 57.98% |
| DELL240621C00150000 | 2024-05-10 11:51AM EDT | 2024-06-21 | 4.11 | 3.70 | 3.80 | +0.11 | +2.75% | 46 | 5,709 | 54.75% |
| DELL240719C00150000 | 2024-05-10 11:28AM EDT | 2024-07-19 | 5.60 | 5.00 | 5.30 | +0.41 | +7.90% | 31 | 891 | 50.37% |
| DELL240816C00150000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 6.40 | 6.30 | 6.50 | -0.30 | -4.48% | 7 | 380 | 47.50% |
| DELL241018C00150000 | 2024-05-10 1:14PM EDT | 2024-10-18 | 10.50 | 10.40 | 10.60 | -0.30 | -2.78% | 53 | 1,843 | 49.48% |
| DELL250117C00150000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 14.60 | 14.50 | 14.80 | -0.20 | -1.35% | 9 | 767 | 49.36% |
| DELL250620C00150000 | 2024-05-09 10:22AM EDT | 2025-06-20 | 19.80 | 20.00 | 20.50 | 0.00 | - | 6 | 184 | 49.23% |
| DELL260116C00150000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 27.00 | 25.50 | 26.40 | +0.60 | +2.27% | 2 | 134 | 48.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00150000 | 2024-04-04 9:38AM EDT | 2024-05-10 | 18.30 | 23.70 | 26.60 | 0.00 | - | 6 | 2 | 477.44% |
| DELL240517P00150000 | 2024-04-25 1:22PM EDT | 2024-05-17 | 26.20 | 18.30 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240621P00150000 | 2024-05-10 10:47AM EDT | 2024-06-21 | 20.30 | 21.40 | 22.00 | -1.70 | -7.73% | 4 | 5 | 50.81% |
| DELL240719P00150000 | 2024-05-07 1:13PM EDT | 2024-07-19 | 24.60 | 22.30 | 22.60 | 0.00 | - | 13 | 16 | 44.26% |
| DELL240816P00150000 | 2024-05-06 3:17PM EDT | 2024-08-16 | 26.40 | 23.30 | 23.70 | 0.00 | - | 5 | 17 | 42.13% |
| DELL241018P00150000 | 2024-05-09 1:48PM EDT | 2024-10-18 | 26.60 | 25.90 | 26.70 | 0.00 | - | 1 | 20 | 42.27% |
| DELL250117P00150000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 29.50 | 28.90 | 29.30 | 0.00 | - | 3 | 87 | 40.02% |
| DELL250620P00150000 | 2024-04-22 12:02PM EDT | 2025-06-20 | 42.20 | 32.50 | 34.00 | 0.00 | - | 20 | 30 | 40.16% |
| DELL260116P00150000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 36.50 | 35.50 | 37.00 | -5.30 | -12.68% | 1 | 5 | 37.04% |
© 2024 Yahoo. All rights reserved.