Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 52.90 | 55.80 | 0.00 | - | - | 1 | 228.81% |
| DELL240531C00095000 | 2024-05-16 12:12PM EDT | 2024-05-31 | 51.30 | 53.10 | 56.30 | 0.00 | - | 1 | 11 | 111.52% |
| DELL240621C00095000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 54.50 | 54.20 | 55.60 | -0.05 | -0.09% | 30 | 912 | 79.69% |
| DELL240719C00095000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 55.50 | 55.20 | 57.70 | +7.08 | +14.62% | 2 | 133 | 84.64% |
| DELL240816C00095000 | 2024-05-14 11:23AM EDT | 2024-08-16 | 40.00 | 55.40 | 57.00 | 0.00 | - | 4 | 9 | 67.87% |
| DELL241018C00095000 | 2024-05-17 1:38PM EDT | 2024-10-18 | 55.04 | 56.90 | 58.30 | +14.54 | +35.90% | 3 | 36 | 61.95% |
| DELL250117C00095000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 57.20 | 58.00 | 61.20 | 0.00 | - | 1 | 259 | 58.09% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 62.20 | 65.20 | 0.00 | - | 1 | 1 | 57.74% |
| DELL260116C00095000 | 2024-05-17 12:21PM EDT | 2026-01-16 | 65.40 | 66.10 | 67.80 | +1.30 | +2.03% | 1 | 545 | 53.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00095000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 948 | 123.44% |
| DELL240531P00095000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.25 | 0.00 | - | 800 | 817 | 105.86% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.60 | 0.05 | 1.40 | 0.00 | - | 5 | 4 | 116.41% |
| DELL240614P00095000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 0.60 | 0.00 | 1.40 | 0.00 | - | - | 3 | 100.10% |
| DELL240621P00095000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 0.40 | 0.10 | 0.45 | +0.22 | +122.22% | 1 | 1,168 | 75.49% |
| DELL240719P00095000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.33 | 0.20 | 0.35 | -0.07 | -17.50% | 1 | 492 | 56.25% |
| DELL240816P00095000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 0.50 | 0.35 | 0.70 | -0.07 | -12.28% | 3 | 114 | 52.44% |
| DELL241018P00095000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 1.37 | 1.10 | 1.25 | +0.05 | +3.79% | 1 | 98 | 48.51% |
| DELL250117P00095000 | 2024-05-17 11:56AM EDT | 2025-01-17 | 2.61 | 2.10 | 2.45 | +0.01 | +0.38% | 1 | 1,190 | 45.89% |
| DELL250620P00095000 | 2024-05-14 10:26AM EDT | 2025-06-20 | 6.30 | 2.85 | 4.90 | 0.00 | - | 5 | 626 | 44.96% |
| DELL260116P00095000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 8.76 | 6.90 | 9.20 | 0.00 | - | 100 | 131 | 46.81% |
© 2024 Yahoo. All rights reserved.