Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00100000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 53.15 | 59.50 | 61.30 | 0.00 | - | 3 | 27 | 197.07% |
| DELL240607C00100000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 50.24 | 59.30 | 61.50 | 0.00 | - | 23 | 28 | 127.15% |
| DELL240614C00100000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 28.30 | 59.80 | 61.80 | 0.00 | - | 1 | 1 | 120.80% |
| DELL240621C00100000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 60.15 | 59.30 | 62.50 | +8.89 | +17.34% | 26 | 707 | 106.35% |
| DELL240719C00100000 | 2024-05-23 1:53PM EDT | 2024-07-19 | 54.80 | 60.80 | 62.70 | 0.00 | - | 10 | 605 | 87.79% |
| DELL240816C00100000 | 2024-05-23 10:40AM EDT | 2024-08-16 | 57.75 | 60.70 | 62.80 | 0.00 | - | 11 | 876 | 71.24% |
| DELL241018C00100000 | 2024-05-24 3:23PM EDT | 2024-10-18 | 63.50 | 61.20 | 65.60 | -0.50 | -0.78% | 62 | 377 | 65.26% |
| DELL250117C00100000 | 2024-05-24 1:28PM EDT | 2025-01-17 | 67.50 | 64.90 | 67.90 | +10.57 | +18.57% | 10 | 1,413 | 63.95% |
| DELL250620C00100000 | 2024-05-24 2:50PM EDT | 2025-06-20 | 69.90 | 68.80 | 71.70 | +9.65 | +16.02% | 4 | 113 | 60.58% |
| DELL260116C00100000 | 2024-05-24 2:53PM EDT | 2026-01-16 | 74.00 | 72.00 | 76.50 | +6.00 | +8.82% | 46 | 158 | 57.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00100000 | 2024-05-24 11:50AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 93 | 194.14% |
| DELL240607P00100000 | 2024-05-22 3:36PM EDT | 2024-06-07 | 0.10 | 0.00 | 1.35 | 0.00 | - | 14 | 50 | 154.59% |
| DELL240614P00100000 | 2024-05-23 3:36PM EDT | 2024-06-14 | 0.10 | 0.00 | 1.40 | 0.00 | - | 15 | 26 | 123.73% |
| DELL240621P00100000 | 2024-05-24 12:33PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 10 | 680 | 77.34% |
| DELL240628P00100000 | 2024-05-27 12:05AM EDT | 2024-06-28 | 0.10 | 0.00 | 2.15 | -1.05 | -91.30% | 10 | 2 | 102.78% |
| DELL240719P00100000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.55 | -0.08 | -25.81% | 1 | 875 | 65.38% |
| DELL240816P00100000 | 2024-05-24 2:22PM EDT | 2024-08-16 | 0.45 | 0.35 | 0.60 | +0.07 | +18.42% | 39 | 339 | 55.32% |
| DELL241018P00100000 | 2024-05-23 3:51PM EDT | 2024-10-18 | 1.18 | 1.10 | 1.45 | -0.18 | -13.24% | 1 | 401 | 50.98% |
| DELL250117P00100000 | 2024-05-24 12:46PM EDT | 2025-01-17 | 2.40 | 2.10 | 3.30 | -0.62 | -20.53% | 2 | 800 | 51.56% |
| DELL250620P00100000 | 2024-05-24 1:17PM EDT | 2025-06-20 | 4.90 | 5.00 | 7.40 | -0.60 | -10.91% | 132 | 2,245 | 53.24% |
| DELL260116P00100000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 8.30 | 6.60 | 10.40 | 0.00 | - | 5 | 347 | 49.57% |
© 2024 Yahoo. All rights reserved.