Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00110000 | 2024-05-02 12:25PM EDT | 2024-05-10 | 12.50 | 13.20 | 16.50 | 0.00 | - | 1 | 28 | 104.25% |
| DELL240517C00110000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 15.60 | 13.90 | 17.30 | +2.25 | +16.85% | 69 | 815 | 51.66% |
| DELL240524C00110000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 17.73 | 14.90 | 17.30 | +0.33 | +1.90% | 26 | 32 | 50.93% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 17.00 | 18.80 | 0.00 | - | - | 200 | 64.78% |
| DELL240621C00110000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 19.20 | 18.50 | 21.00 | +1.00 | +5.49% | 31 | 932 | 62.07% |
| DELL240719C00110000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 20.90 | 20.40 | 21.30 | +3.88 | +22.80% | 9 | 427 | 55.33% |
| DELL240816C00110000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 18.80 | 19.90 | 22.20 | 0.00 | - | 1 | 121 | 53.42% |
| DELL241018C00110000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 26.10 | 24.30 | 25.40 | +4.63 | +21.56% | 13 | 196 | 51.36% |
| DELL250117C00110000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 30.01 | 27.10 | 30.10 | +6.01 | +25.04% | 3 | 509 | 51.58% |
| DELL250620C00110000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 34.33 | 32.60 | 35.50 | +2.83 | +8.98% | 9 | 35 | 52.52% |
| DELL260116C00110000 | 2024-05-03 11:12AM EDT | 2026-01-16 | 37.95 | 37.30 | 38.50 | -0.81 | -2.09% | 5 | 403 | 50.54% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00110000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 561 | 59.96% |
| DELL240517P00110000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 143 | 2,120 | 43.85% |
| DELL240524P00110000 | 2024-05-03 3:25PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.85 | -0.64 | -51.61% | 43 | 162 | 48.41% |
| DELL240531P00110000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 2.37 | 2.40 | 2.75 | -0.92 | -27.96% | 11 | 106 | 62.45% |
| DELL240621P00110000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 3.47 | 3.30 | 3.50 | -0.58 | -14.32% | 97 | 1,242 | 53.13% |
| DELL240719P00110000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 4.24 | 4.10 | 4.50 | -1.56 | -26.90% | 7 | 531 | 48.51% |
| DELL240816P00110000 | 2024-05-03 1:05PM EDT | 2024-08-16 | 4.81 | 5.00 | 5.30 | -1.09 | -18.47% | 11 | 1,727 | 45.23% |
| DELL241018P00110000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 7.65 | 6.90 | 9.30 | -2.48 | -24.48% | 10 | 620 | 49.83% |
| DELL250117P00110000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 10.00 | 10.00 | 10.40 | -0.85 | -7.83% | 13 | 521 | 43.13% |
| DELL250620P00110000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 14.50 | 13.10 | 15.00 | 0.00 | - | 1 | 5 | 44.06% |
| DELL260116P00110000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 16.20 | 14.20 | 17.70 | -1.19 | -6.84% | 1 | 19 | 40.58% |
© 2024 Yahoo. All rights reserved.