UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,341.60 +3.20 (+0.14%) DOW
38,051.94 -408.98 (-1.06%) Bitcoin GBP
51,466.20 -462.62 (-0.89%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00095000 | 2024-04-22 1:07PM EDT | 2024-05-10 | 20.46 | 28.90 | 29.60 | 0.00 | - | 20 | 10 | 61.91% |
| DELL240517C00095000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 25.10 | 29.00 | 29.90 | 0.00 | - | 1 | 26 | 66.26% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 30.00 | 30.30 | 0.00 | - | 1 | 11 | 58.18% |
| DELL240621C00095000 | 2024-04-22 1:20PM EDT | 2024-06-21 | 22.99 | 30.60 | 31.10 | 0.00 | - | 1 | 929 | 56.23% |
| DELL240719C00095000 | 2024-04-25 12:38PM EDT | 2024-07-19 | 31.70 | 31.60 | 32.00 | -3.30 | -9.43% | 3 | 131 | 54.58% |
| DELL240816C00095000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 28.90 | 31.90 | 32.50 | 0.00 | - | 5 | 8 | 50.12% |
| DELL241018C00095000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 34.74 | 34.40 | 34.80 | +3.55 | +11.38% | 10 | 35 | 51.76% |
| DELL250117C00095000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 32.34 | 36.90 | 37.90 | -2.16 | -6.26% | 1 | 263 | 51.72% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 40.40 | 42.80 | 0.00 | - | 1 | 1 | 51.98% |
| DELL260116C00095000 | 2024-04-18 1:12PM EDT | 2026-01-16 | 39.70 | 44.40 | 45.40 | 0.00 | - | 1 | 537 | 50.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 31 | 216.21% |
| DELL240510P00095000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 69.82% |
| DELL240517P00095000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.30 | 0.00 | - | 12 | 236 | 56.93% |
| DELL240524P00095000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.45 | +0.01 | +4.00% | 4 | 34 | 52.05% |
| DELL240531P00095000 | 2024-04-25 12:42PM EDT | 2024-05-31 | 0.86 | 0.80 | 0.85 | -0.14 | -14.00% | 7 | 17 | 61.77% |
| DELL240621P00095000 | 2024-04-25 1:13PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.20 | -0.35 | -23.33% | 14 | 1,165 | 53.83% |
| DELL240719P00095000 | 2024-04-23 1:43PM EDT | 2024-07-19 | 2.05 | 1.50 | 1.65 | 0.00 | - | 387 | 477 | 49.08% |
| DELL240816P00095000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 2.20 | 2.00 | 2.20 | -0.15 | -6.38% | 42 | 108 | 46.75% |
| DELL241018P00095000 | 2024-04-23 9:48AM EDT | 2024-10-18 | 4.50 | 3.60 | 3.70 | 0.00 | - | 1 | 61 | 45.33% |
| DELL250117P00095000 | 2024-04-24 9:32AM EDT | 2025-01-17 | 4.95 | 5.20 | 5.40 | 0.00 | - | 4 | 737 | 43.18% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 7.80 | 8.20 | 0.00 | - | 1 | 631 | 42.05% |
| DELL260116P00095000 | 2024-04-04 10:21AM EDT | 2026-01-16 | 10.10 | 10.30 | 12.10 | 0.00 | - | 2 | 35 | 42.51% |
© 2024 Yahoo. All rights reserved.