Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00070000 | 2024-04-15 10:01AM EDT | 2024-05-03 | 52.20 | 53.50 | 55.60 | 0.00 | - | 1 | 0 | 243.36% |
| DELL240517C00070000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 44.03 | 54.70 | 57.00 | 0.00 | - | 8 | 0 | 151.66% |
| DELL240531C00070000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 44.60 | 55.00 | 57.60 | 0.00 | - | - | 1 | 129.93% |
| DELL240621C00070000 | 2024-04-26 12:23PM EDT | 2024-06-21 | 55.60 | 53.90 | 56.20 | +8.85 | +18.93% | 20 | 245 | 100.71% |
| DELL240719C00070000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 45.13 | 54.40 | 57.00 | 0.00 | - | 111 | 385 | 72.56% |
| DELL241018C00070000 | 2024-04-17 2:10PM EDT | 2024-10-18 | 52.02 | 56.50 | 58.10 | 0.00 | - | 1 | 2 | 67.74% |
| DELL250117C00070000 | 2024-04-15 3:32PM EDT | 2025-01-17 | 51.00 | 56.20 | 60.40 | 0.00 | - | 6 | 659 | 61.35% |
| DELL250620C00070000 | 2024-04-16 11:01AM EDT | 2025-06-20 | 53.15 | 57.60 | 62.40 | 0.00 | - | 1 | 1 | 56.33% |
| DELL260116C00070000 | 2024-04-08 3:38PM EDT | 2026-01-16 | 63.31 | 60.00 | 63.20 | 0.00 | - | 2 | 76 | 51.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00070000 | 2024-04-04 9:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 103.52% |
| DELL240621P00070000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 1,004 | 71.09% |
| DELL240719P00070000 | 2024-04-17 2:40PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.15 | 0.00 | - | 6 | 32 | 53.71% |
| DELL241018P00070000 | 2024-04-19 3:19PM EDT | 2024-10-18 | 0.90 | 0.20 | 0.80 | 0.00 | - | 1 | 15 | 52.69% |
| DELL250117P00070000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 1.00 | 0.85 | 1.20 | -0.35 | -25.93% | 11 | 2,077 | 46.78% |
| DELL250620P00070000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 2.86 | 1.90 | 3.30 | 0.00 | - | 1 | 6 | 49.13% |
| DELL260116P00070000 | 2024-04-22 10:15AM EDT | 2026-01-16 | 4.50 | 3.20 | 5.70 | 0.00 | - | 2 | 11 | 48.54% |
© 2024 Yahoo. All rights reserved.