Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419C00082500 | 2024-04-19 1:58PM EDT | 2024-04-19 | 33.00 | 30.40 | 33.70 | -1.60 | -4.62% | 61 | 441 | 509.57% |
| DELL240621C00082500 | 2024-04-18 2:23PM EDT | 2024-06-21 | 36.44 | 32.50 | 35.50 | 0.00 | - | 1 | 104 | 67.53% |
| DELL240719C00082500 | 2024-04-08 9:55AM EDT | 2024-07-19 | 46.80 | 32.60 | 35.60 | 0.00 | - | 1 | 1,012 | 57.32% |
| DELL241018C00082500 | 2024-03-20 3:06PM EDT | 2024-10-18 | 30.68 | 34.20 | 37.70 | 0.00 | - | 1 | 1 | 52.04% |
| DELL250117C00082500 | 2024-04-19 2:58PM EDT | 2025-01-17 | 38.50 | 36.60 | 39.80 | -2.30 | -5.64% | 2 | 748 | 52.01% |
| DELL260116C00082500 | 2024-01-30 10:36AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240419P00082500 | 2024-04-19 1:36PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 353 | 253.13% |
| DELL240621P00082500 | 2024-04-19 12:36PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.85 | +0.38 | +102.70% | 106 | 462 | 55.81% |
| DELL240719P00082500 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.90 | 0.95 | 1.05 | +0.05 | +5.88% | 7 | 183 | 49.83% |
| DELL241018P00082500 | 2024-04-17 12:42PM EDT | 2024-10-18 | 2.60 | 2.45 | 3.10 | +0.45 | +20.93% | 1 | 1,301 | 49.35% |
| DELL250117P00082500 | 2024-04-15 9:56AM EDT | 2025-01-17 | 3.00 | 3.80 | 4.00 | 0.00 | - | 2 | 286 | 44.42% |
| DELL260116P00082500 | 2024-03-11 1:24PM EDT | 2026-01-16 | 7.00 | 6.40 | 6.90 | 0.00 | - | 27 | 91 | 36.86% |
© 2024 Yahoo. All rights reserved.