Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240503C00075000 | 2024-04-05 3:43PM EDT | 2024-05-03 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240517C00075000 | 2024-04-22 10:44AM EDT | 2024-05-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00075000 | 2024-04-18 2:02PM EDT | 2024-05-31 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621C00075000 | 2024-04-19 11:54AM EDT | 2024-06-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DELL240719C00075000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240816C00075000 | 2024-04-12 10:01AM EDT | 2024-08-16 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018C00075000 | 2024-04-23 2:52PM EDT | 2024-10-18 | 47.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250117C00075000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 44.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL250620C00075000 | 2024-04-09 2:36PM EDT | 2025-06-20 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL260116C00075000 | 2024-04-24 2:53PM EDT | 2026-01-16 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00075000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240621P00075000 | 2024-04-23 12:42PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL240719P00075000 | 2024-04-12 2:30PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DELL250117P00075000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DELL250620P00075000 | 2024-04-17 12:18PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DELL260116P00075000 | 2024-04-22 2:34PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.