Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240510C00165000 | 2024-04-16 10:13AM EDT | 2024-05-10 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 139.60% |
| DELL240517C00165000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.11 | -91.67% | 6 | 798 | 65.23% |
| DELL240524C00165000 | 2024-04-09 10:20AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.55 | 0.00 | - | - | 6 | 64.16% |
| DELL240531C00165000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 0.90 | 0.20 | 0.85 | +0.20 | +28.57% | 2 | 16 | 62.40% |
| DELL240621C00165000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 1.45 | 0.70 | 1.30 | +0.41 | +39.42% | 4 | 127 | 54.03% |
| DELL240719C00165000 | 2024-05-03 12:20PM EDT | 2024-07-19 | 2.20 | 1.80 | 2.00 | +0.75 | +51.72% | 5 | 271 | 50.94% |
| DELL240816C00165000 | 2024-04-29 11:08AM EDT | 2024-08-16 | 3.20 | 2.50 | 2.70 | 0.00 | - | 1 | 967 | 48.52% |
| DELL241018C00165000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 5.80 | 5.20 | 5.50 | +1.90 | +48.72% | 8 | 362 | 49.61% |
| DELL250117C00165000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 9.30 | 8.40 | 8.90 | +1.00 | +12.05% | 2 | 246 | 49.36% |
| DELL250620C00165000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 14.40 | 11.40 | 15.30 | 0.00 | - | 18 | 98 | 51.85% |
| DELL260116C00165000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 17.78 | 18.20 | 19.30 | 0.00 | - | 3 | 60 | 48.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00165000 | 2024-04-25 10:27AM EDT | 2024-08-16 | 44.40 | 39.80 | 43.30 | 0.00 | - | 1 | 2 | 52.45% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 41.50 | 44.20 | 0.00 | - | 1 | 1 | 45.08% |
© 2024 Yahoo. All rights reserved.