Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00100000 | 2024-04-19 12:43PM EDT | 2024-05-10 | 15.70 | 23.50 | 26.80 | 0.00 | - | 2 | 2 | 78.13% |
| DELL240517C00100000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 27.10 | 23.70 | 27.10 | +2.90 | +11.98% | 14 | 155 | 71.29% |
| DELL240524C00100000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 26.00 | 24.30 | 27.40 | 0.00 | - | 77 | 36 | 70.70% |
| DELL240531C00100000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 26.70 | 26.00 | 27.90 | 0.00 | - | 1 | 22 | 79.15% |
| DELL240621C00100000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 28.20 | 25.70 | 27.70 | +2.06 | +7.88% | 26 | 750 | 56.62% |
| DELL240719C00100000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 28.40 | 26.30 | 29.30 | +0.60 | +2.16% | 1 | 932 | 53.91% |
| DELL240816C00100000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 29.80 | 28.30 | 30.30 | +3.41 | +12.92% | 23 | 890 | 55.07% |
| DELL241018C00100000 | 2024-05-03 10:05AM EDT | 2024-10-18 | 32.52 | 30.20 | 33.20 | +5.12 | +18.69% | 11 | 515 | 53.64% |
| DELL250117C00100000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 36.10 | 33.20 | 35.60 | +4.57 | +14.49% | 3 | 1,561 | 51.76% |
| DELL250620C00100000 | 2024-04-29 9:59AM EDT | 2025-06-20 | 39.00 | 36.10 | 39.10 | 0.00 | - | 1 | 29 | 52.30% |
| DELL260116C00100000 | 2024-05-03 11:53AM EDT | 2026-01-16 | 44.00 | 41.10 | 43.60 | +5.24 | +13.52% | 10 | 161 | 51.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00100000 | 2024-05-01 12:24PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 36 | 86.52% |
| DELL240517P00100000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 3 | 1,339 | 56.25% |
| DELL240524P00100000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 42 | 833 | 50.59% |
| DELL240531P00100000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.92 | 0.65 | 2.00 | -0.35 | -27.56% | 9 | 87 | 71.22% |
| DELL240607P00100000 | 2024-05-03 2:31PM EDT | 2024-06-07 | 1.05 | 0.20 | 1.80 | -0.38 | -26.57% | 12 | 39 | 58.52% |
| DELL240621P00100000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.39 | 0.90 | 1.45 | -0.41 | -22.78% | 33 | 813 | 51.56% |
| DELL240719P00100000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 1.80 | 1.85 | 2.05 | -0.65 | -26.53% | 4 | 864 | 48.85% |
| DELL240816P00100000 | 2024-05-03 11:41AM EDT | 2024-08-16 | 2.52 | 2.45 | 2.70 | -0.88 | -25.88% | 17 | 176 | 46.09% |
| DELL241018P00100000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 4.52 | 4.40 | 4.70 | -0.78 | -14.72% | 1 | 161 | 45.68% |
| DELL250117P00100000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 7.20 | 6.40 | 6.70 | 0.00 | - | 2 | 757 | 43.50% |
| DELL250620P00100000 | 2024-04-25 10:37AM EDT | 2025-06-20 | 10.50 | 9.10 | 9.50 | 0.00 | - | 2 | 1,987 | 41.47% |
| DELL260116P00100000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 13.20 | 11.90 | 12.70 | 0.00 | - | 100 | 191 | 40.06% |
© 2024 Yahoo. All rights reserved.