UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,298.93 -1,217.48 (-2.41%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00160000 | 2024-05-08 3:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 16 | 87.50% |
| DELL240517C00160000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 202 | 864 | 51.95% |
| DELL240524C00160000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 0.40 | 0.10 | 0.40 | +0.20 | +100.00% | 1 | 6 | 51.27% |
| DELL240531C00160000 | 2024-05-08 1:58PM EDT | 2024-05-31 | 1.58 | 0.90 | 2.70 | +0.33 | +26.40% | 34 | 24 | 69.70% |
| DELL240607C00160000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 1.69 | 1.05 | 2.20 | +0.49 | +40.83% | 58 | 5 | 59.40% |
| DELL240614C00160000 | 2024-05-03 1:32PM EDT | 2024-06-14 | 1.65 | 1.20 | 2.45 | 0.00 | - | 1 | 1 | 55.64% |
| DELL240621C00160000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 2.08 | 2.30 | 2.45 | +0.13 | +6.67% | 107 | 750 | 55.80% |
| DELL240719C00160000 | 2024-05-08 11:57AM EDT | 2024-07-19 | 3.11 | 3.40 | 3.60 | +0.21 | +7.24% | 3 | 308 | 50.53% |
| DELL240816C00160000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 4.06 | 4.50 | 4.70 | -0.04 | -0.98% | 5 | 1,011 | 48.47% |
| DELL241018C00160000 | 2024-05-08 11:05AM EDT | 2024-10-18 | 8.20 | 8.10 | 8.30 | +0.80 | +10.81% | 6 | 190 | 49.77% |
| DELL250117C00160000 | 2024-05-08 1:16PM EDT | 2025-01-17 | 11.49 | 12.00 | 12.30 | +0.43 | +3.89% | 43 | 681 | 49.57% |
| DELL250620C00160000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 16.10 | 15.80 | 17.80 | 0.00 | - | 10 | 28 | 49.21% |
| DELL260116C00160000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 18.30 | 22.90 | 24.20 | 0.00 | - | 1 | 37 | 49.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-04-10 9:53AM EDT | 2024-06-21 | 36.60 | 29.60 | 30.30 | 0.00 | - | 2 | 11 | 51.89% |
| DELL240719P00160000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 38.20 | 29.80 | 31.60 | 0.00 | - | - | 10 | 48.89% |
| DELL250117P00160000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 40.10 | 35.40 | 38.00 | 0.00 | - | 40 | 40 | 43.16% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 38.40 | 41.90 | 0.00 | - | 10 | 0 | 41.41% |
© 2024 Yahoo. All rights reserved.