Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00135000 | 2024-05-24 2:54PM EDT | 2024-05-31 | 26.10 | 25.70 | 28.40 | +7.80 | +42.62% | 60 | 383 | 118.90% |
| DELL240607C00135000 | 2024-05-24 10:56AM EDT | 2024-06-07 | 30.60 | 25.30 | 27.30 | +11.10 | +56.92% | 4 | 119 | 71.78% |
| DELL240614C00135000 | 2024-05-23 10:29AM EDT | 2024-06-14 | 25.10 | 25.40 | 28.20 | 0.00 | - | 1 | 22 | 65.50% |
| DELL240621C00135000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 27.70 | 26.90 | 28.30 | +7.66 | +38.22% | 38 | 3,465 | 65.01% |
| DELL240628C00135000 | 2024-05-22 1:59PM EDT | 2024-06-28 | 18.10 | 26.60 | 29.80 | 0.00 | - | 3 | 1 | 63.17% |
| DELL240719C00135000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 29.97 | 27.90 | 30.90 | +6.82 | +29.46% | 44 | 1,195 | 57.26% |
| DELL240816C00135000 | 2024-05-24 3:34PM EDT | 2024-08-16 | 31.42 | 30.00 | 33.00 | +2.11 | +7.20% | 33 | 359 | 56.32% |
| DELL241018C00135000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 36.68 | 34.70 | 37.50 | +8.98 | +32.42% | 4 | 419 | 57.09% |
| DELL250117C00135000 | 2024-05-24 10:22AM EDT | 2025-01-17 | 43.00 | 39.60 | 42.50 | +10.25 | +31.30% | 1 | 535 | 56.53% |
| DELL250620C00135000 | 2024-05-24 9:32AM EDT | 2025-06-20 | 42.02 | 45.00 | 50.00 | +1.32 | +3.24% | 5 | 35 | 55.64% |
| DELL260116C00135000 | 2024-05-23 10:27AM EDT | 2026-01-16 | 50.00 | 52.00 | 56.50 | 0.00 | - | 40 | 646 | 54.67% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00135000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.73 | 0.65 | 1.05 | -0.65 | -47.10% | 708 | 700 | 94.14% |
| DELL240607P00135000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 1.11 | 1.00 | 1.25 | -1.44 | -56.47% | 121 | 139 | 71.88% |
| DELL240614P00135000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 1.50 | 0.45 | 1.65 | -0.95 | -38.78% | 15 | 52 | 57.57% |
| DELL240621P00135000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 1.77 | 1.20 | 1.90 | -0.80 | -31.13% | 222 | 2,239 | 55.96% |
| DELL240628P00135000 | 2024-05-24 3:25PM EDT | 2024-06-28 | 1.75 | 1.35 | 2.40 | -1.90 | -52.05% | 16 | 36 | 53.22% |
| DELL240719P00135000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 2.98 | 2.90 | 3.10 | -1.13 | -27.49% | 47 | 550 | 50.46% |
| DELL240816P00135000 | 2024-05-24 3:19PM EDT | 2024-08-16 | 4.20 | 4.10 | 5.00 | -1.29 | -23.50% | 21 | 216 | 50.42% |
| DELL241018P00135000 | 2024-05-24 10:26AM EDT | 2024-10-18 | 6.98 | 7.50 | 8.30 | -1.12 | -13.83% | 9 | 188 | 48.99% |
| DELL250117P00135000 | 2024-05-24 3:11PM EDT | 2025-01-17 | 11.00 | 11.00 | 12.40 | -1.97 | -15.19% | 52 | 626 | 48.41% |
| DELL250620P00135000 | 2024-05-24 3:53PM EDT | 2025-06-20 | 15.70 | 14.30 | 17.30 | -0.98 | -5.88% | 10 | 50 | 46.65% |
| DELL260116P00135000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 20.00 | 19.50 | 22.70 | -2.50 | -11.11% | 2 | 3 | 45.47% |
© 2024 Yahoo. All rights reserved.