Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00090000 | 2024-05-20 9:59AM EDT | 2024-05-31 | 60.30 | 69.70 | 72.00 | 0.00 | - | 1 | 6 | 240.43% |
| DELL240621C00090000 | 2024-05-23 1:05PM EDT | 2024-06-21 | 67.48 | 69.40 | 72.50 | 0.00 | - | 1 | 869 | 123.49% |
| DELL240719C00090000 | 2024-05-23 11:13AM EDT | 2024-07-19 | 68.30 | 70.00 | 72.60 | 0.00 | - | 6 | 519 | 94.34% |
| DELL240816C00090000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 40.98 | 70.20 | 72.60 | 0.00 | - | 1 | 5 | 78.49% |
| DELL241018C00090000 | 2024-05-13 11:11AM EDT | 2024-10-18 | 45.90 | 71.30 | 74.30 | 0.00 | - | 5 | 37 | 71.68% |
| DELL250117C00090000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 69.00 | 72.60 | 76.40 | 0.00 | - | 16 | 467 | 65.36% |
| DELL250620C00090000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 52.00 | 76.50 | 80.00 | 0.00 | - | 1 | 34 | 63.63% |
| DELL260116C00090000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 81.84 | 79.40 | 83.40 | +4.45 | +5.75% | 4 | 563 | 58.94% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00090000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 153.13% |
| DELL240607P00090000 | 2024-05-23 11:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 187 | 107.81% |
| DELL240621P00090000 | 2024-05-24 2:25PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 940 | 82.42% |
| DELL240719P00090000 | 2024-05-23 2:56PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.65 | +0.02 | +25.00% | 1 | 189 | 75.78% |
| DELL240816P00090000 | 2024-05-22 2:29PM EDT | 2024-08-16 | 0.32 | 0.10 | 0.30 | 0.00 | - | 2 | 85 | 56.74% |
| DELL241018P00090000 | 2024-05-23 9:36AM EDT | 2024-10-18 | 0.65 | 0.60 | 1.00 | 0.00 | - | 5 | 300 | 54.32% |
| DELL250117P00090000 | 2024-05-24 9:35AM EDT | 2025-01-17 | 1.35 | 1.20 | 2.15 | -0.45 | -25.00% | 100 | 207 | 50.21% |
| DELL250620P00090000 | 2024-05-24 10:48AM EDT | 2025-06-20 | 3.10 | 2.20 | 3.90 | -0.30 | -8.82% | 3 | 371 | 49.33% |
| DELL260116P00090000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 5.33 | 3.50 | 6.20 | -0.67 | -11.17% | 20 | 1,084 | 46.50% |
© 2024 Yahoo. All rights reserved.