Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:119.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00119000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 7.60 | 6.70 | 7.10 | +1.80 | +31.03% | 28 | 157 | 50.56% |
| DELL240517C00119000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 9.10 | 7.30 | 9.20 | +3.70 | +68.52% | 2 | 97 | 61.33% |
| DELL240524C00119000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 7.00 | 7.40 | 10.70 | 0.00 | - | 15 | 22 | 63.64% |
| DELL240531C00119000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 8.70 | 11.10 | 13.60 | 0.00 | - | 5 | 30 | 67.86% |
| DELL240607C00119000 | 2024-05-01 11:59AM EDT | 2024-06-07 | 8.80 | 11.20 | 14.00 | 0.00 | - | 1 | 1 | 62.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510P00119000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.71 | 0.50 | 0.75 | -0.74 | -51.03% | 174 | 384 | 44.97% |
| DELL240517P00119000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 1.20 | 1.35 | 1.55 | -1.19 | -49.79% | 836 | 1,625 | 41.99% |
| DELL240524P00119000 | 2024-05-03 12:35PM EDT | 2024-05-24 | 2.22 | 1.70 | 2.85 | -2.08 | -48.37% | 3 | 35 | 47.03% |
| DELL240531P00119000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 5.60 | 4.40 | 6.60 | -1.70 | -23.29% | 11 | 39 | 61.94% |
| DELL240607P00119000 | 2024-04-29 10:15AM EDT | 2024-06-07 | 5.76 | 5.70 | 6.20 | 0.00 | - | 1 | 2 | 58.37% |
© 2024 Yahoo. All rights reserved.