Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:116.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00116000 | 2024-05-03 12:32PM EDT | 2024-05-10 | 11.37 | 8.40 | 11.10 | +0.72 | +6.76% | 5 | 15 | 55.96% |
| DELL240517C00116000 | 2024-05-03 10:19AM EDT | 2024-05-17 | 11.10 | 10.00 | 11.80 | +3.90 | +54.17% | 2 | 117 | 56.37% |
| DELL240524C00116000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 13.00 | 10.10 | 12.60 | +3.10 | +31.31% | 1 | 8 | 50.49% |
| DELL240531C00116000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 12.30 | 13.80 | 16.00 | 0.00 | - | - | 2 | 74.15% |
| DELL240607C00116000 | 2024-04-29 10:45AM EDT | 2024-06-07 | 15.80 | 14.20 | 16.00 | 0.00 | - | 2 | 1 | 67.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00116000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 232 | 185 | 44.63% |
| DELL240517P00116000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.60 | 0.75 | 0.90 | -0.90 | -60.00% | 6 | 247 | 42.53% |
| DELL240524P00116000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.80 | 1.65 | 1.90 | -0.85 | -32.08% | 27 | 69 | 46.61% |
| DELL240531P00116000 | 2024-04-29 1:28PM EDT | 2024-05-31 | 4.45 | 4.30 | 4.90 | 0.00 | - | 3 | 13 | 64.15% |
| DELL240614P00116000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 4.71 | 4.20 | 5.50 | +4.71 | - | 8 | 0 | 53.76% |
© 2024 Yahoo. All rights reserved.