UK markets open in 5 hours 21 minutes
NIKKEI 225
37,890.92 -569.16 (-1.48%) HANG SENG
17,144.12 -57.15 (-0.33%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,726.67 -1,865.61 (-3.48%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00100000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 19.77 | 18.70 | 21.80 | 0.00 | - | 3 | 1 | 114.84% |
| DELL240503C00100000 | 2024-04-16 9:37AM EDT | 2024-05-03 | 16.10 | 20.20 | 22.40 | 0.00 | - | 10 | 10 | 102.25% |
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 20.40 | 22.20 | 0.00 | - | 2 | 2 | 76.68% |
| DELL240517C00100000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 26.03 | 19.80 | 22.40 | +7.13 | +37.72% | 20 | 193 | 60.30% |
| DELL240524C00100000 | 2024-04-22 12:59PM EDT | 2024-05-24 | 16.60 | 20.90 | 21.70 | 0.00 | - | 2 | 77 | 56.01% |
| DELL240531C00100000 | 2024-04-19 3:41PM EDT | 2024-05-31 | 18.03 | 22.40 | 22.80 | 0.00 | - | 1 | 22 | 65.87% |
| DELL240621C00100000 | 2024-04-24 10:55AM EDT | 2024-06-21 | 23.10 | 22.10 | 23.90 | -0.60 | -2.53% | 3 | 743 | 55.92% |
| DELL240719C00100000 | 2024-04-23 11:14AM EDT | 2024-07-19 | 24.30 | 23.20 | 25.80 | +0.20 | +0.83% | 2 | 936 | 55.36% |
| DELL240816C00100000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 26.29 | 25.00 | 26.40 | +0.79 | +3.10% | 3 | 886 | 54.19% |
| DELL241018C00100000 | 2024-04-23 11:30AM EDT | 2024-10-18 | 27.50 | 26.40 | 28.10 | 0.00 | - | 24 | 493 | 52.79% |
| DELL250117C00100000 | 2024-04-24 10:55AM EDT | 2025-01-17 | 31.20 | 30.50 | 31.10 | +0.05 | +0.16% | 3 | 1,571 | 51.06% |
| DELL250620C00100000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 31.83 | 34.50 | 37.40 | 0.00 | - | 1 | 29 | 52.79% |
| DELL260116C00100000 | 2024-04-24 2:04PM EDT | 2026-01-16 | 39.90 | 38.50 | 39.80 | +0.15 | +0.38% | 3 | 151 | 50.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00100000 | 2024-04-24 2:23PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 478 | 104.69% |
| DELL240503P00100000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 4 | 159 | 57.42% |
| DELL240510P00100000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 34 | 53.17% |
| DELL240517P00100000 | 2024-04-24 2:06PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.30 | -0.14 | -35.00% | 9 | 1,380 | 46.05% |
| DELL240524P00100000 | 2024-04-24 2:30PM EDT | 2024-05-24 | 0.55 | 0.50 | 0.65 | 0.00 | - | 52 | 902 | 48.34% |
| DELL240531P00100000 | 2024-04-24 1:49PM EDT | 2024-05-31 | 1.65 | 0.75 | 1.85 | -0.35 | -17.50% | 14 | 38 | 53.13% |
| DELL240621P00100000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 2.25 | 2.25 | 2.35 | +0.08 | +3.69% | 68 | 1,131 | 51.77% |
| DELL240719P00100000 | 2024-04-23 12:52PM EDT | 2024-07-19 | 3.02 | 2.85 | 2.95 | -0.08 | -2.58% | 50 | 867 | 46.92% |
| DELL240816P00100000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 2.68 | 3.50 | 3.70 | -0.75 | -21.87% | 1 | 148 | 44.92% |
| DELL241018P00100000 | 2024-04-22 9:33AM EDT | 2024-10-18 | 6.74 | 5.50 | 5.70 | 0.00 | - | 2 | 143 | 44.30% |
| DELL250117P00100000 | 2024-04-23 10:40AM EDT | 2025-01-17 | 7.68 | 7.50 | 7.70 | 0.00 | - | 30 | 744 | 42.30% |
| DELL250620P00100000 | 2024-04-05 11:13AM EDT | 2025-06-20 | 9.40 | 9.90 | 10.80 | 0.00 | - | 21 | 1,985 | 41.19% |
| DELL260116P00100000 | 2024-04-03 1:34PM EDT | 2026-01-16 | 11.50 | 13.00 | 15.30 | 0.00 | - | 1 | 91 | 42.30% |
© 2024 Yahoo. All rights reserved.