NYSE - Delayed Quote • USD
Dell Technologies Inc. (DELL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:18 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426C00090000 | 4/17/2024 1:30 PM | 2024-04-26 | 32.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240517C00090000 | 4/17/2024 7:45 PM | 2024-05-17 | 30.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240621C00090000 | 4/23/2024 3:38 PM | 2024-06-21 | 31.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240719C00090000 | 4/23/2024 4:55 PM | 2024-07-19 | 31.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL240816C00090000 | 4/4/2024 5:01 PM | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DELL241018C00090000 | 4/19/2024 6:58 PM | 2024-10-18 | 30.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DELL250117C00090000 | 4/22/2024 1:37 PM | 2025-01-17 | 34.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DELL250620C00090000 | 4/18/2024 2:32 PM | 2025-06-20 | 38.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DELL260116C00090000 | 4/23/2024 1:43 PM | 2026-01-16 | 41.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240426P00090000 | 4/22/2024 4:44 PM | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DELL240510P00090000 | 4/19/2024 1:41 PM | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DELL240517P00090000 | 4/23/2024 6:50 PM | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| DELL240531P00090000 | 4/23/2024 3:44 PM | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DELL240621P00090000 | 4/23/2024 7:01 PM | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 12.50% |
| DELL240719P00090000 | 4/23/2024 2:09 PM | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DELL240816P00090000 | 4/23/2024 7:18 PM | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DELL241018P00090000 | 4/19/2024 7:40 PM | 2024-10-18 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| DELL250117P00090000 | 4/19/2024 7:00 PM | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| DELL250620P00090000 | 4/12/2024 5:39 PM | 2025-06-20 | 7.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| DELL260116P00090000 | 4/19/2024 4:49 PM | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
Related Tickers
SMCI Super Micro Computer, Inc.
761.86
+6.25%
ANET Arista Networks, Inc.
251.18
+2.33%
HPQ HP Inc.
27.67
-0.11%
WDC Western Digital Corporation
69.92
+4.28%
PSTG Pure Storage, Inc.
51.80
+2.55%
IONQ IonQ, Inc.
7.97
+6.41%
STX Seagate Technology Holdings plc
86.53
+1.58%
NTAP NetApp, Inc.
99.42
+1.54%
RGTI Rigetti Computing, Inc.
1.1900
+5.31%
LOGI Logitech International S.A.
79.01
+1.00%