UK markets open in 7 hours 28 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,800.29 -1,098.97 (-2.20%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 99.22% |
| DELL240517C00165000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 786 | 54.30% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 2024-05-24 | 0.55 | 0.05 | 0.55 | 0.00 | - | - | 6 | 59.57% |
| DELL240531C00165000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 1.10 | 0.20 | 1.65 | +0.15 | +15.79% | 69 | 19 | 63.92% |
| DELL240607C00165000 | 2024-05-08 12:46PM EDT | 2024-06-07 | 1.30 | 0.35 | 1.50 | +0.45 | +52.94% | 1 | 10 | 56.25% |
| DELL240621C00165000 | 2024-05-08 1:04PM EDT | 2024-06-21 | 1.56 | 1.70 | 1.85 | +0.16 | +11.43% | 5 | 138 | 55.81% |
| DELL240719C00165000 | 2024-05-08 1:58PM EDT | 2024-07-19 | 2.45 | 2.65 | 2.80 | +0.05 | +2.08% | 1 | 271 | 50.31% |
| DELL240816C00165000 | 2024-05-07 1:55PM EDT | 2024-08-16 | 3.20 | 3.60 | 3.80 | 0.00 | - | 8 | 972 | 48.24% |
| DELL241018C00165000 | 2024-05-08 1:05PM EDT | 2024-10-18 | 6.60 | 7.00 | 7.20 | +0.41 | +6.62% | 8 | 366 | 49.65% |
| DELL250117C00165000 | 2024-05-07 12:28PM EDT | 2025-01-17 | 9.90 | 10.70 | 11.00 | 0.00 | - | 27 | 270 | 49.29% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 14.40 | 15.10 | 16.50 | 0.00 | - | 18 | 98 | 49.15% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 20.50 | 21.50 | 22.50 | 0.00 | - | 2 | 60 | 48.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00165000 | 2024-05-07 3:24PM EDT | 2024-08-16 | 39.60 | 34.30 | 36.90 | 0.00 | - | 15 | 14 | 46.84% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 37.20 | 38.90 | 0.00 | - | 1 | 1 | 44.04% |
© 2024 Yahoo. All rights reserved.