Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:117.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00117000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 9.20 | 7.90 | 9.20 | +4.90 | +113.95% | 5 | 36 | 62.65% |
| DELL240517C00117000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 10.70 | 9.10 | 11.00 | +4.20 | +64.62% | 7 | 31 | 54.79% |
| DELL240524C00117000 | 2024-05-03 11:26AM EDT | 2024-05-24 | 10.60 | 8.60 | 12.00 | +2.02 | +23.54% | 7 | 30 | 64.14% |
| DELL240531C00117000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 14.10 | 12.00 | 15.10 | 0.00 | - | 1 | 56 | 68.04% |
| DELL240607C00117000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 15.00 | 12.70 | 15.80 | +4.70 | +45.63% | 1 | 6 | 65.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00117000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 602 | 162 | 44.24% |
| DELL240517P00117000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.75 | 0.95 | 1.10 | -1.37 | -64.62% | 72 | 1,044 | 42.55% |
| DELL240524P00117000 | 2024-05-03 1:07PM EDT | 2024-05-24 | 1.75 | 0.45 | 4.20 | -1.20 | -40.68% | 10 | 344 | 67.07% |
| DELL240531P00117000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 4.80 | 4.70 | 5.00 | -0.90 | -15.79% | 3 | 21 | 63.12% |
| DELL240607P00117000 | 2024-05-01 11:28AM EDT | 2024-06-07 | 7.94 | 4.90 | 5.40 | 0.00 | - | 1 | 10 | 58.45% |
© 2024 Yahoo. All rights reserved.