Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00155000 | 2024-05-01 12:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 40 | 83.40% |
| DELL240517C00155000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 19 | 307 | 54.69% |
| DELL240524C00155000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.30 | -0.20 | -44.44% | 3 | 36 | 53.17% |
| DELL240531C00155000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.57 | 0.55 | 1.60 | +0.24 | +18.05% | 19 | 483 | 61.11% |
| DELL240621C00155000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.17 | 1.95 | 2.25 | +0.47 | +27.65% | 9 | 683 | 55.91% |
| DELL240719C00155000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 3.30 | 2.80 | 3.20 | +1.24 | +60.19% | 272 | 197 | 50.27% |
| DELL240816C00155000 | 2024-05-02 12:21PM EDT | 2024-08-16 | 3.50 | 3.80 | 4.20 | 0.00 | - | 5 | 198 | 48.95% |
| DELL241018C00155000 | 2024-05-03 10:26AM EDT | 2024-10-18 | 7.66 | 5.80 | 7.40 | +1.76 | +29.83% | 2 | 252 | 49.80% |
| DELL250117C00155000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 11.20 | 10.50 | 11.20 | +1.20 | +12.00% | 4 | 200 | 49.81% |
| DELL250620C00155000 | 2024-04-23 12:40PM EDT | 2025-06-20 | 13.30 | 14.10 | 18.00 | 0.00 | - | 1 | 465 | 52.51% |
| DELL260116C00155000 | 2024-05-02 11:55AM EDT | 2026-01-16 | 20.50 | 19.10 | 22.00 | 0.00 | - | 1 | 18 | 48.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00155000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 32.10 | 30.10 | 32.80 | 0.00 | - | 1 | 1 | 50.85% |
| DELL240816P00155000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 31.70 | 30.80 | 33.80 | -1.00 | -3.06% | 110 | 23 | 47.53% |
| DELL250117P00155000 | 2024-04-25 12:21PM EDT | 2025-01-17 | 37.70 | 35.40 | 37.90 | 0.00 | - | 2 | 4 | 41.68% |
© 2024 Yahoo. All rights reserved.