UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.88 +0.50 (+0.64%) GOLD FUTURES
2,322.30 -1.90 (-0.08%) DOW
39,004.07 +119.81 (+0.31%) Bitcoin GBP
50,100.91 -560.30 (-1.11%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:117.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00117000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 13.30 | 13.20 | 13.40 | +1.94 | +17.08% | 2 | 32 | 78.71% |
| DELL240517C00117000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 11.50 | 13.50 | 13.70 | -0.20 | -1.71% | 1 | 34 | 52.15% |
| DELL240524C00117000 | 2024-05-03 11:26AM EDT | 2024-05-24 | 10.60 | 14.30 | 14.50 | 0.00 | - | 7 | 37 | 53.20% |
| DELL240531C00117000 | 2024-05-07 11:59AM EDT | 2024-05-31 | 15.86 | 16.50 | 17.00 | 0.00 | - | 1 | 57 | 69.26% |
| DELL240607C00117000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 15.00 | 16.90 | 17.20 | 0.00 | - | 1 | 5 | 63.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00117000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 783 | 57.42% |
| DELL240517P00117000 | 2024-05-08 10:49AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 4 | 1,245 | 42.38% |
| DELL240524P00117000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 0.78 | 0.75 | 0.85 | -0.49 | -38.58% | 23 | 349 | 45.12% |
| DELL240531P00117000 | 2024-05-08 1:15PM EDT | 2024-05-31 | 3.01 | 2.90 | 3.10 | -0.49 | -14.00% | 712 | 26 | 62.29% |
| DELL240607P00117000 | 2024-05-01 11:28AM EDT | 2024-06-07 | 7.94 | 3.20 | 3.40 | 0.00 | - | 1 | 10 | 57.40% |
© 2024 Yahoo. All rights reserved.