Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00175000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 85.55% |
| DELL240524C00175000 | 2024-05-09 1:44PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 74.32% |
| DELL240531C00175000 | 2024-05-08 12:26PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.65 | 0.00 | - | 4 | 21 | 70.07% |
| DELL240614C00175000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 5 | 6 | 58.30% |
| DELL240621C00175000 | 2024-05-09 12:04PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.95 | 0.00 | - | 2 | 336 | 54.79% |
| DELL240719C00175000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 1.48 | 1.55 | 1.70 | -0.02 | -1.33% | 5 | 3,046 | 50.12% |
| DELL240816C00175000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 2.30 | 2.30 | 2.40 | +0.10 | +4.55% | 14 | 913 | 46.95% |
| DELL241018C00175000 | 2024-05-08 1:16PM EDT | 2024-10-18 | 4.89 | 5.20 | 5.30 | 0.00 | - | 5 | 91 | 48.40% |
| DELL250117C00175000 | 2024-05-10 9:32AM EDT | 2025-01-17 | 9.40 | 8.60 | 8.90 | +1.00 | +11.90% | 1 | 310 | 48.41% |
| DELL250620C00175000 | 2024-04-29 12:34PM EDT | 2025-06-20 | 12.00 | 13.70 | 14.30 | 0.00 | - | 6 | 115 | 48.54% |
| DELL260116C00175000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 19.70 | 19.10 | 20.80 | +6.60 | +50.38% | 22 | 2 | 49.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00175000 | 2024-04-02 9:41AM EDT | 2024-10-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250117P00175000 | 2024-03-06 2:38PM EDT | 2025-01-17 | 57.30 | 47.80 | 51.00 | 0.00 | - | 3 | 4 | 48.11% |
© 2024 Yahoo. All rights reserved.