Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00145000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,427 | 50.00% |
| DELL240426C00145000 | 2024-04-15 12:30PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| DELL240503C00145000 | 2024-04-18 1:19PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| DELL240510C00145000 | 2024-04-15 1:40PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| DELL240517C00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 111 | 2,052 | 12.50% |
| DELL240524C00145000 | 2024-04-15 1:23PM EDT | 2024-05-24 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| DELL240621C00145000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 56 | 3,373 | 12.50% |
| DELL240719C00145000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 12.50% |
| DELL240816C00145000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 49 | 217 | 6.25% |
| DELL241018C00145000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 40 | 1,926 | 6.25% |
| DELL250117C00145000 | 2024-04-17 2:09PM EDT | 2025-01-17 | 11.51 | 0.00 | 0.00 | 0.00 | - | 20 | 355 | 6.25% |
| DELL250620C00145000 | 2024-04-12 11:59AM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 3.13% |
| DELL260116C00145000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00145000 | 2024-04-10 9:50AM EDT | 2024-04-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240426P00145000 | 2024-04-05 3:42PM EDT | 2024-04-26 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DELL240503P00145000 | 2024-04-05 10:22AM EDT | 2024-05-03 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DELL240517P00145000 | 2024-04-04 1:31PM EDT | 2024-05-17 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DELL240621P00145000 | 2024-04-12 1:07PM EDT | 2024-06-21 | 29.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DELL240719P00145000 | 2024-04-08 11:19AM EDT | 2024-07-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| DELL240816P00145000 | 2024-04-08 2:03PM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DELL241018P00145000 | 2024-04-12 10:40AM EDT | 2024-10-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| DELL250117P00145000 | 2024-04-05 1:55PM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.