Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00105000 | 2024-04-19 9:45AM EDT | 2024-04-26 | 13.42 | 20.10 | 21.30 | 0.00 | - | 1 | 41 | 238.67% |
| DELL240503C00105000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 12.10 | 19.90 | 20.50 | 0.00 | - | 1 | 1 | 75.39% |
| DELL240517C00105000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 20.50 | 20.70 | 20.90 | 0.00 | - | 50 | 178 | 53.17% |
| DELL240524C00105000 | 2024-04-24 11:22AM EDT | 2024-05-24 | 20.50 | 20.10 | 21.40 | +3.50 | +20.59% | 10 | 6 | 56.13% |
| DELL240621C00105000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 23.30 | 23.40 | 23.70 | -0.20 | -0.85% | 2 | 2,282 | 58.23% |
| DELL240719C00105000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 21.90 | 24.60 | 24.80 | 0.00 | - | 3 | 994 | 54.46% |
| DELL240816C00105000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 21.45 | 25.40 | 25.70 | 0.00 | - | 1 | 25 | 51.37% |
| DELL241018C00105000 | 2024-04-19 12:21PM EDT | 2024-10-18 | 21.00 | 28.30 | 28.70 | 0.00 | - | 2 | 43 | 52.09% |
| DELL250117C00105000 | 2024-04-22 2:09PM EDT | 2025-01-17 | 25.10 | 31.50 | 32.50 | 0.00 | - | 100 | 483 | 52.33% |
| DELL250620C00105000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 29.70 | 34.80 | 36.20 | 0.00 | - | 2 | 45 | 51.07% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 40.10 | 40.90 | 0.00 | - | 2 | 93 | 50.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00105000 | 2024-04-25 10:21AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 362 | 142.19% |
| DELL240503P00105000 | 2024-04-26 1:46PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 4 | 116 | 54.69% |
| DELL240510P00105000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 3 | 113 | 50.20% |
| DELL240517P00105000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.30 | -0.05 | -15.62% | 59 | 986 | 45.02% |
| DELL240524P00105000 | 2024-04-26 10:41AM EDT | 2024-05-24 | 0.53 | 0.50 | 0.60 | -0.17 | -24.29% | 15 | 1,027 | 46.02% |
| DELL240531P00105000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 1.80 | 1.80 | 1.90 | -0.78 | -30.23% | 17 | 59 | 57.96% |
| DELL240621P00105000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 2.42 | 2.40 | 2.50 | -0.05 | -2.02% | 35 | 3,772 | 51.15% |
| DELL240719P00105000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.20 | -0.10 | -3.03% | 14 | 166 | 46.68% |
| DELL240816P00105000 | 2024-04-26 9:39AM EDT | 2024-08-16 | 3.70 | 3.80 | 4.00 | -0.50 | -11.90% | 5 | 333 | 44.66% |
| DELL241018P00105000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 8.58 | 5.90 | 6.20 | 0.00 | - | 1 | 88 | 44.35% |
| DELL250117P00105000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 8.25 | 8.00 | 8.30 | 0.00 | - | 8 | 188 | 42.26% |
| DELL250620P00105000 | 2024-04-12 3:25PM EDT | 2025-06-20 | 13.01 | 11.00 | 11.40 | 0.00 | - | 1 | 12 | 40.76% |
| DELL260116P00105000 | 2024-04-12 1:58PM EDT | 2026-01-16 | 16.25 | 13.60 | 16.30 | 0.00 | - | 10 | 10 | 42.26% |
© 2024 Yahoo. All rights reserved.