Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00130000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 3.90 | 4.10 | 4.30 | -0.50 | -11.36% | 1,501 | 3,805 | 37.09% |
| DELL240524C00130000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 6.20 | 6.20 | 6.50 | -0.10 | -1.59% | 133 | 880 | 48.66% |
| DELL240531C00130000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 9.95 | 9.50 | 10.20 | +0.62 | +6.65% | 72 | 255 | 66.82% |
| DELL240607C00130000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 10.63 | 10.30 | 10.60 | +0.13 | +1.24% | 35 | 64 | 62.05% |
| DELL240614C00130000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 11.48 | 10.30 | 12.00 | +1.78 | +18.35% | 6 | 19 | 59.86% |
| DELL240621C00130000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 11.42 | 11.30 | 11.50 | +0.12 | +1.06% | 298 | 7,070 | 56.07% |
| DELL240719C00130000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 13.00 | 13.00 | 13.20 | +0.50 | +4.00% | 40 | 1,741 | 50.91% |
| DELL240816C00130000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 14.20 | 14.30 | 14.60 | -0.10 | -0.70% | 36 | 374 | 48.61% |
| DELL241018C00130000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 18.60 | 18.30 | 18.90 | -0.10 | -0.53% | 11 | 1,003 | 50.44% |
| DELL250117C00130000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 23.25 | 22.70 | 23.10 | +0.65 | +2.88% | 96 | 478 | 50.15% |
| DELL250620C00130000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 28.00 | 28.20 | 28.90 | 0.00 | - | 14 | 157 | 50.31% |
| DELL260116C00130000 | 2024-05-09 9:51AM EDT | 2026-01-16 | 33.20 | 33.40 | 35.50 | 0.00 | - | 1 | 5,655 | 50.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00130000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.30 | 1.30 | 1.40 | -0.70 | -35.00% | 220 | 491 | 35.13% |
| DELL240524P00130000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 3.62 | 3.20 | 3.30 | -0.58 | -13.81% | 29 | 102 | 44.36% |
| DELL240531P00130000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 7.30 | 6.10 | 8.40 | +0.01 | +0.14% | 5 | 89 | 68.20% |
| DELL240607P00130000 | 2024-05-10 12:20PM EDT | 2024-06-07 | 7.62 | 7.10 | 9.30 | -0.39 | -4.87% | 6 | 10 | 65.67% |
| DELL240614P00130000 | 2024-05-09 10:30AM EDT | 2024-06-14 | 8.90 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 59.68% |
| DELL240621P00130000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 8.39 | 7.80 | 8.00 | +0.09 | +1.08% | 59 | 1,735 | 51.92% |
| DELL240719P00130000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 9.20 | 9.00 | 9.20 | -0.65 | -6.60% | 228 | 273 | 45.95% |
| DELL240816P00130000 | 2024-05-10 10:02AM EDT | 2024-08-16 | 10.70 | 10.20 | 10.40 | -0.45 | -4.04% | 3 | 223 | 43.30% |
| DELL241018P00130000 | 2024-05-10 1:43PM EDT | 2024-10-18 | 13.93 | 13.30 | 13.90 | -0.77 | -5.24% | 103 | 758 | 43.96% |
| DELL250117P00130000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 16.82 | 16.30 | 16.80 | -0.56 | -3.22% | 1 | 1,349 | 41.90% |
| DELL250620P00130000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 25.20 | 20.00 | 20.80 | 0.00 | - | 1 | 6 | 40.40% |
| DELL260116P00130000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 24.44 | 23.50 | 25.10 | 0.00 | - | 2 | 21 | 39.30% |
© 2024 Yahoo. All rights reserved.