Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00110000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 22.40 | 21.20 | 23.20 | 0.00 | - | 46 | 770 | 89.94% |
| DELL240524C00110000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 22.31 | 21.70 | 24.40 | +5.81 | +35.21% | 1 | 52 | 58.01% |
| DELL240531C00110000 | 2024-04-16 12:10PM EDT | 2024-05-31 | 14.83 | 23.20 | 25.20 | 0.00 | - | - | 200 | 71.53% |
| DELL240607C00110000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 24.25 | 23.30 | 25.60 | +1.35 | +5.90% | 30 | 10 | 65.28% |
| DELL240621C00110000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 25.10 | 24.90 | 25.40 | +0.56 | +2.28% | 56 | 934 | 60.23% |
| DELL240719C00110000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 25.95 | 24.80 | 27.30 | +0.80 | +3.18% | 2 | 437 | 52.88% |
| DELL240816C00110000 | 2024-05-10 11:33AM EDT | 2024-08-16 | 26.90 | 26.80 | 29.00 | +0.20 | +0.75% | 3 | 123 | 54.48% |
| DELL241018C00110000 | 2024-05-10 12:26PM EDT | 2024-10-18 | 30.60 | 29.30 | 30.60 | +0.50 | +1.66% | 4 | 200 | 50.31% |
| DELL250117C00110000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 33.00 | 32.20 | 34.30 | +1.80 | +5.77% | 13 | 509 | 52.70% |
| DELL250620C00110000 | 2024-05-10 12:20PM EDT | 2025-06-20 | 37.90 | 37.70 | 39.90 | +1.44 | +3.95% | 2 | 40 | 51.34% |
| DELL260116C00110000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 43.00 | 42.80 | 44.00 | +3.60 | +9.14% | 1 | 406 | 50.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00110000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 126 | 2,078 | 61.72% |
| DELL240524P00110000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.16 | 0.05 | 0.20 | -0.01 | -5.88% | 55 | 278 | 50.10% |
| DELL240531P00110000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 1.05 | 0.95 | 1.10 | -0.10 | -8.70% | 1,115 | 126 | 64.72% |
| DELL240607P00110000 | 2024-05-10 11:31AM EDT | 2024-06-07 | 1.30 | 0.20 | 3.00 | -0.15 | -10.34% | 6 | 11 | 64.23% |
| DELL240614P00110000 | 2024-05-09 1:08PM EDT | 2024-06-14 | 1.54 | 0.25 | 1.65 | 0.00 | - | 10 | 11 | 58.04% |
| DELL240621P00110000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.62 | 1.55 | 1.70 | -0.23 | -12.43% | 129 | 2,286 | 52.72% |
| DELL240719P00110000 | 2024-05-10 2:20PM EDT | 2024-07-19 | 2.35 | 2.30 | 2.45 | -0.25 | -9.62% | 15 | 538 | 47.17% |
| DELL240816P00110000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 3.50 | 3.00 | 3.20 | 0.00 | - | 5 | 1,764 | 44.26% |
| DELL241018P00110000 | 2024-05-10 2:09PM EDT | 2024-10-18 | 5.70 | 5.40 | 5.60 | -0.15 | -2.56% | 13 | 629 | 44.35% |
| DELL250117P00110000 | 2024-05-10 9:51AM EDT | 2025-01-17 | 7.70 | 7.70 | 8.00 | -0.70 | -8.33% | 1 | 537 | 42.65% |
| DELL250620P00110000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 14.50 | 11.00 | 11.70 | 0.00 | - | 1 | 5 | 41.91% |
| DELL260116P00110000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 15.51 | 14.00 | 16.30 | 0.00 | - | 1 | 18 | 42.18% |
© 2024 Yahoo. All rights reserved.