Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00130000 | 2024-05-24 3:02PM EDT | 2024-05-31 | 30.45 | 29.30 | 32.10 | +5.65 | +22.78% | 41 | 221 | 97.75% |
| DELL240607C00130000 | 2024-05-24 10:34AM EDT | 2024-06-07 | 36.90 | 29.90 | 33.30 | +11.88 | +47.48% | 1 | 86 | 89.11% |
| DELL240614C00130000 | 2024-05-24 10:20AM EDT | 2024-06-14 | 35.55 | 30.30 | 32.80 | +12.15 | +51.92% | 6 | 14 | 72.00% |
| DELL240621C00130000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 32.43 | 31.20 | 32.60 | +6.43 | +24.73% | 64 | 6,352 | 66.70% |
| DELL240628C00130000 | 2024-05-24 3:01PM EDT | 2024-06-28 | 31.35 | 30.90 | 34.60 | +4.98 | +18.89% | 2 | 8 | 68.04% |
| DELL240719C00130000 | 2024-05-24 3:35PM EDT | 2024-07-19 | 33.95 | 32.10 | 35.70 | +6.55 | +23.91% | 18 | 1,628 | 61.66% |
| DELL240816C00130000 | 2024-05-24 10:18AM EDT | 2024-08-16 | 37.70 | 33.70 | 35.80 | +10.00 | +36.10% | 8 | 352 | 54.71% |
| DELL241018C00130000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 37.90 | 37.20 | 40.70 | +4.90 | +14.85% | 16 | 987 | 56.04% |
| DELL250117C00130000 | 2024-05-24 2:06PM EDT | 2025-01-17 | 44.25 | 42.90 | 45.60 | +7.35 | +19.92% | 107 | 544 | 57.33% |
| DELL250620C00130000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 50.60 | 48.90 | 52.20 | +8.80 | +21.05% | 16 | 141 | 56.51% |
| DELL260116C00130000 | 2024-05-24 1:25PM EDT | 2026-01-16 | 59.00 | 54.60 | 59.00 | +10.00 | +20.41% | 7 | 5,645 | 54.99% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00130000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.37 | 0.35 | 0.45 | -0.43 | -53.75% | 407 | 603 | 92.48% |
| DELL240607P00130000 | 2024-05-24 3:18PM EDT | 2024-06-07 | 0.63 | 0.60 | 1.20 | -0.52 | -45.22% | 84 | 108 | 78.71% |
| DELL240614P00130000 | 2024-05-23 3:42PM EDT | 2024-06-14 | 0.79 | 0.00 | 3.00 | -0.86 | -52.12% | 11 | 458 | 73.93% |
| DELL240621P00130000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 1.29 | 0.90 | 1.55 | -0.38 | -22.75% | 685 | 3,172 | 60.43% |
| DELL240628P00130000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 1.20 | 1.10 | 1.70 | -1.30 | -52.00% | 57 | 27 | 56.13% |
| DELL240719P00130000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 2.09 | 2.00 | 2.35 | -0.83 | -28.42% | 86 | 576 | 50.84% |
| DELL240816P00130000 | 2024-05-24 12:50PM EDT | 2024-08-16 | 2.80 | 3.00 | 3.30 | -1.68 | -37.50% | 23 | 362 | 48.10% |
| DELL241018P00130000 | 2024-05-24 3:33PM EDT | 2024-10-18 | 5.92 | 6.00 | 7.00 | -1.14 | -16.15% | 241 | 1,133 | 50.10% |
| DELL250117P00130000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 9.30 | 9.40 | 11.50 | -1.10 | -10.58% | 25 | 1,391 | 51.00% |
| DELL250620P00130000 | 2024-05-24 1:17PM EDT | 2025-06-20 | 13.60 | 13.00 | 15.00 | -0.40 | -2.86% | 34 | 227 | 46.46% |
| DELL260116P00130000 | 2024-05-24 3:26PM EDT | 2026-01-16 | 17.80 | 17.50 | 20.40 | -0.79 | -4.25% | 6 | 26 | 45.67% |
© 2024 Yahoo. All rights reserved.