UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,055.53 +171.27 (+0.44%) Bitcoin GBP
49,802.33 -604.84 (-1.20%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00180000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 88 | 87.70% |
| DELL240524C00180000 | 2024-05-07 3:08PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.65 | 0.00 | - | 13 | 16 | 79.10% |
| DELL240531C00180000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.24 | 0.40 | 0.55 | 0.00 | - | 5 | 8 | 70.46% |
| DELL240607C00180000 | 2024-05-01 10:31AM EDT | 2024-06-07 | 0.32 | 0.50 | 0.60 | 0.00 | - | - | 1 | 63.77% |
| DELL240621C00180000 | 2024-05-08 11:11AM EDT | 2024-06-21 | 0.80 | 0.65 | 0.80 | +0.11 | +15.94% | 3 | 387 | 56.01% |
| DELL240719C00180000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 388 | 50.28% |
| DELL240816C00180000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 1.76 | 1.85 | 2.00 | +0.23 | +15.03% | 3 | 453 | 47.89% |
| DELL241018C00180000 | 2024-05-06 9:54AM EDT | 2024-10-18 | 3.70 | 4.30 | 4.60 | 0.00 | - | 2 | 85 | 49.02% |
| DELL250117C00180000 | 2024-05-08 10:19AM EDT | 2025-01-17 | 7.70 | 7.50 | 7.80 | +0.86 | +12.57% | 13 | 119 | 48.44% |
| DELL250620C00180000 | 2024-04-25 11:53AM EDT | 2025-06-20 | 11.50 | 12.30 | 12.70 | +1.62 | +16.40% | 2 | 253 | 48.04% |
| DELL260116C00180000 | 2024-04-12 9:56AM EDT | 2026-01-16 | 13.90 | 17.70 | 18.50 | 0.00 | - | 2 | 13 | 47.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 48.50 | 49.80 | 0.00 | - | 8 | 0 | 58.91% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 40.75% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 49.71% |
© 2024 Yahoo. All rights reserved.