Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00120000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.95 | 0.95 | 1.10 | -1.55 | -62.00% | 1,906 | 2,177 | 46.09% |
| DELL240503C00120000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 2.20 | 2.10 | 2.40 | -1.30 | -37.14% | 101 | 432 | 49.17% |
| DELL240510C00120000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 3.00 | 2.00 | 4.20 | -0.60 | -16.67% | 40 | 59 | 57.39% |
| DELL240517C00120000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.70 | -1.58 | -30.50% | 950 | 2,765 | 45.62% |
| DELL240524C00120000 | 2024-04-19 2:33PM EDT | 2024-05-24 | 4.60 | 4.10 | 4.90 | -1.10 | -19.30% | 1,147 | 980 | 49.51% |
| DELL240531C00120000 | 2024-04-19 1:06PM EDT | 2024-05-31 | 7.16 | 6.10 | 8.70 | -1.13 | -13.63% | 184 | 234 | 61.47% |
| DELL240621C00120000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 8.00 | 8.10 | 8.30 | -1.51 | -15.88% | 180 | 2,507 | 54.41% |
| DELL240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 9.50 | 9.30 | 9.50 | -1.80 | -15.93% | 44 | 1,228 | 50.53% |
| DELL240816C00120000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 10.20 | 10.30 | 10.50 | -1.60 | -13.56% | 81 | 420 | 48.39% |
| DELL241018C00120000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 13.60 | 13.20 | 14.40 | -1.40 | -9.33% | 25 | 224 | 51.18% |
| DELL250117C00120000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 17.20 | 16.70 | 19.10 | -1.40 | -7.53% | 11 | 829 | 50.66% |
| DELL250620C00120000 | 2024-04-18 2:43PM EDT | 2025-06-20 | 23.35 | 21.60 | 24.40 | 0.00 | - | 2 | 174 | 50.92% |
| DELL260116C00120000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 26.50 | 26.30 | 28.10 | -3.40 | -11.37% | 8 | 238 | 50.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00120000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 6.40 | 5.20 | 7.90 | +1.60 | +33.33% | 448 | 544 | 52.20% |
| DELL240503P00120000 | 2024-04-19 11:51AM EDT | 2024-05-03 | 6.40 | 6.80 | 7.90 | +0.70 | +12.28% | 32 | 104 | 53.61% |
| DELL240510P00120000 | 2024-04-18 3:23PM EDT | 2024-05-10 | 8.80 | 7.90 | 8.60 | +2.27 | +34.76% | 2 | 71 | 50.49% |
| DELL240517P00120000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 8.80 | 8.60 | 8.90 | +2.01 | +29.60% | 203 | 1,062 | 46.19% |
| DELL240524P00120000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 9.58 | 8.40 | 11.60 | +1.55 | +19.30% | 209 | 36 | 60.74% |
| DELL240531P00120000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 11.47 | 10.30 | 13.40 | +1.07 | +10.29% | 16 | 32 | 57.08% |
| DELL240621P00120000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 12.95 | 12.60 | 12.90 | +2.03 | +18.59% | 122 | 851 | 51.37% |
| DELL240719P00120000 | 2024-04-19 1:48PM EDT | 2024-07-19 | 12.93 | 13.40 | 13.70 | +1.33 | +11.47% | 14 | 482 | 46.91% |
| DELL240816P00120000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 14.35 | 14.30 | 14.60 | +1.75 | +13.89% | 15 | 212 | 44.46% |
| DELL241018P00120000 | 2024-04-19 1:01PM EDT | 2024-10-18 | 16.20 | 16.70 | 17.00 | +1.20 | +8.00% | 75 | 251 | 43.38% |
| DELL250117P00120000 | 2024-04-19 12:55PM EDT | 2025-01-17 | 18.80 | 19.00 | 19.40 | +1.30 | +7.43% | 2 | 203 | 41.48% |
| DELL250620P00120000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 21.43 | 22.20 | 25.00 | +1.33 | +6.62% | 25 | 29 | 44.54% |
| DELL260116P00120000 | 2024-04-15 12:14PM EDT | 2026-01-16 | 23.05 | 25.10 | 27.90 | 0.00 | - | 3 | 15 | 41.34% |
© 2024 Yahoo. All rights reserved.