Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00120000 | 2024-05-23 2:00PM EDT | 2024-05-24 | 33.30 | 37.10 | 37.60 | 0.00 | - | 4 | 1,513 | 0.00% |
| DELL240531C00120000 | 2024-05-23 3:30PM EDT | 2024-05-31 | 31.55 | 37.20 | 37.90 | 0.00 | - | 22 | 265 | 0.00% |
| DELL240607C00120000 | 2024-05-23 2:58PM EDT | 2024-06-07 | 32.40 | 37.80 | 39.40 | 0.00 | - | 5 | 139 | 0.00% |
| DELL240614C00120000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 26.87 | 36.90 | 38.70 | 0.00 | - | 1 | 12 | 0.00% |
| DELL240621C00120000 | 2024-05-23 3:41PM EDT | 2024-06-21 | 33.30 | 38.00 | 38.50 | 0.00 | - | 104 | 1,922 | 0.00% |
| DELL240719C00120000 | 2024-05-23 3:49PM EDT | 2024-07-19 | 35.50 | 38.70 | 39.60 | 0.00 | - | 412 | 779 | 0.00% |
| DELL240816C00120000 | 2024-05-23 2:14PM EDT | 2024-08-16 | 36.00 | 39.30 | 40.50 | 0.00 | - | 66 | 506 | 0.00% |
| DELL241018C00120000 | 2024-05-23 2:11PM EDT | 2024-10-18 | 39.48 | 42.40 | 44.30 | 0.00 | - | 53 | 212 | 43.42% |
| DELL250117C00120000 | 2024-05-23 3:41PM EDT | 2025-01-17 | 42.79 | 46.70 | 48.30 | 0.00 | - | 9 | 737 | 47.76% |
| DELL250620C00120000 | 2024-05-23 3:12PM EDT | 2025-06-20 | 46.90 | 51.80 | 54.60 | 0.00 | - | 8 | 185 | 51.15% |
| DELL260116C00120000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 59.00 | 56.20 | 60.20 | 0.00 | - | 8 | 223 | 50.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00120000 | 2024-05-23 12:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 442 | 220.31% |
| DELL240531P00120000 | 2024-05-24 9:31AM EDT | 2024-05-31 | 0.43 | 0.10 | 0.25 | +0.21 | +95.45% | 11 | 551 | 100.39% |
| DELL240607P00120000 | 2024-05-23 3:54PM EDT | 2024-06-07 | 0.40 | 0.15 | 0.75 | 0.00 | - | 75 | 102 | 86.47% |
| DELL240614P00120000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 0.43 | 0.15 | 0.80 | 0.00 | - | 5 | 46 | 72.17% |
| DELL240621P00120000 | 2024-05-24 9:39AM EDT | 2024-06-21 | 0.64 | 0.50 | 0.60 | -0.06 | -8.57% | 8 | 1,783 | 64.75% |
| DELL240628P00120000 | 2024-05-23 3:40PM EDT | 2024-06-28 | 0.95 | 0.35 | 0.70 | 0.00 | - | 20 | 40 | 57.57% |
| DELL240719P00120000 | 2024-05-24 9:45AM EDT | 2024-07-19 | 0.99 | 0.90 | 1.05 | -0.26 | -20.80% | 10 | 1,571 | 52.42% |
| DELL240816P00120000 | 2024-05-23 3:57PM EDT | 2024-08-16 | 2.05 | 1.60 | 1.70 | 0.00 | - | 57 | 358 | 49.56% |
| DELL241018P00120000 | 2024-05-23 2:29PM EDT | 2024-10-18 | 4.54 | 3.70 | 4.00 | 0.00 | - | 12 | 392 | 49.33% |
| DELL250117P00120000 | 2024-05-24 9:55AM EDT | 2025-01-17 | 6.40 | 6.30 | 6.60 | -1.04 | -12.26% | 1 | 342 | 47.30% |
| DELL250620P00120000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 10.47 | 8.90 | 10.50 | +0.27 | +2.65% | 2 | 58 | 45.72% |
| DELL260116P00120000 | 2024-05-21 12:33PM EDT | 2026-01-16 | 15.20 | 13.60 | 14.30 | 0.00 | - | 3 | 158 | 43.42% |
© 2024 Yahoo. All rights reserved.