Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00100000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 29.00 | 47.80 | 50.60 | 0.00 | - | 20 | 40 | 199.22% |
| DELL240531C00100000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 32.20 | 47.80 | 50.80 | 0.00 | - | 1 | 22 | 146.73% |
| DELL240607C00100000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 50.24 | 48.90 | 50.30 | 0.00 | - | 23 | 28 | 73.05% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 48.70 | 50.50 | 0.00 | - | 1 | 1 | 63.28% |
| DELL240621C00100000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 49.45 | 49.70 | 51.40 | +2.80 | +6.00% | 9 | 719 | 88.09% |
| DELL240719C00100000 | 2024-05-16 10:09AM EDT | 2024-07-19 | 47.50 | 49.10 | 52.80 | 0.00 | - | 7 | 617 | 71.09% |
| DELL240816C00100000 | 2024-05-17 11:12AM EDT | 2024-08-16 | 49.57 | 50.10 | 51.80 | +0.58 | +1.18% | 1 | 884 | 59.16% |
| DELL241018C00100000 | 2024-05-17 9:38AM EDT | 2024-10-18 | 53.50 | 52.00 | 53.60 | +2.30 | +4.49% | 11 | 376 | 57.70% |
| DELL250117C00100000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 52.78 | 54.10 | 56.70 | +0.48 | +0.92% | 10 | 1,399 | 56.34% |
| DELL250620C00100000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 54.74 | 59.00 | 60.30 | 0.00 | - | 1 | 30 | 55.78% |
| DELL260116C00100000 | 2024-05-16 10:45AM EDT | 2026-01-16 | 60.66 | 62.80 | 65.00 | 0.00 | - | 7 | 143 | 53.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00100000 | 2024-05-17 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 161 | 652 | 110.94% |
| DELL240531P00100000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.25 | +0.18 | +180.00% | 2 | 94 | 95.12% |
| DELL240607P00100000 | 2024-05-17 1:44PM EDT | 2024-06-07 | 0.19 | 0.05 | 0.35 | -0.11 | -36.67% | 10 | 57 | 83.40% |
| DELL240614P00100000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.65 | 0.10 | 1.45 | 0.00 | - | 5 | 11 | 92.48% |
| DELL240621P00100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 33 | 706 | 65.72% |
| DELL240719P00100000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 8 | 880 | 54.69% |
| DELL240816P00100000 | 2024-05-17 10:44AM EDT | 2024-08-16 | 0.75 | 0.60 | 0.80 | -0.15 | -16.67% | 4 | 323 | 50.20% |
| DELL241018P00100000 | 2024-05-16 1:03PM EDT | 2024-10-18 | 1.48 | 1.55 | 1.70 | -0.37 | -20.00% | 3 | 338 | 47.58% |
| DELL250117P00100000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.20 | -0.30 | -8.57% | 10 | 792 | 45.40% |
| DELL250620P00100000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 5.80 | 3.90 | 6.20 | 0.00 | - | 51 | 2,158 | 45.11% |
| DELL260116P00100000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 9.00 | 6.80 | 10.50 | +0.15 | +1.69% | 2 | 346 | 45.95% |
© 2024 Yahoo. All rights reserved.