Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00110000 | 2024-05-15 9:33AM EDT | 2024-05-24 | 30.60 | 38.60 | 40.90 | 0.00 | - | 25 | 48 | 126.17% |
| DELL240531C00110000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 36.15 | 38.60 | 41.10 | 0.00 | - | 4 | 207 | 91.31% |
| DELL240607C00110000 | 2024-05-15 3:49PM EDT | 2024-06-07 | 40.01 | 38.60 | 40.80 | 0.00 | - | 30 | 11 | 66.31% |
| DELL240621C00110000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 40.39 | 39.50 | 41.90 | +1.76 | +4.56% | 26 | 926 | 74.37% |
| DELL240719C00110000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 41.85 | 40.10 | 42.90 | 0.00 | - | 11 | 427 | 63.50% |
| DELL240816C00110000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 40.13 | 40.60 | 43.00 | 0.00 | - | 1 | 122 | 55.01% |
| DELL241018C00110000 | 2024-05-15 3:08PM EDT | 2024-10-18 | 42.90 | 44.20 | 45.70 | 0.00 | - | 5 | 204 | 57.45% |
| DELL250117C00110000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 45.39 | 47.30 | 48.50 | -0.14 | -0.31% | 2 | 508 | 55.02% |
| DELL250620C00110000 | 2024-05-17 3:09PM EDT | 2025-06-20 | 50.10 | 51.60 | 55.00 | +0.10 | +0.20% | 1 | 91 | 55.59% |
| DELL260116C00110000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 54.50 | 56.60 | 58.90 | 0.00 | - | 1 | 405 | 52.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00110000 | 2024-05-17 9:40AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 215 | 114.45% |
| DELL240531P00110000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.24 | 0.10 | 0.30 | -0.06 | -20.00% | 3 | 1,177 | 83.79% |
| DELL240607P00110000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 78.96% |
| DELL240614P00110000 | 2024-05-17 1:05PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.75 | -1.09 | -70.78% | 5 | 11 | 68.65% |
| DELL240621P00110000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.55 | -0.14 | -23.73% | 104 | 3,567 | 59.91% |
| DELL240628P00110000 | 2024-05-16 2:59PM EDT | 2024-06-28 | 0.91 | 0.40 | 0.90 | +0.20 | +28.17% | 3 | 26 | 58.89% |
| DELL240719P00110000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 0.81 | 0.75 | 0.85 | -0.34 | -29.57% | 100 | 688 | 50.15% |
| DELL240816P00110000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 1.35 | 0.85 | 1.35 | -0.25 | -15.62% | 51 | 1,759 | 47.35% |
| DELL241018P00110000 | 2024-05-17 2:11PM EDT | 2024-10-18 | 3.31 | 2.90 | 3.10 | -0.11 | -3.22% | 4 | 490 | 46.63% |
| DELL250117P00110000 | 2024-05-17 1:13PM EDT | 2025-01-17 | 5.40 | 4.90 | 5.20 | -0.53 | -8.94% | 28 | 557 | 44.71% |
| DELL250620P00110000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 9.00 | 6.70 | 8.80 | 0.00 | - | 3 | 10 | 44.12% |
| DELL260116P00110000 | 2024-05-16 10:04AM EDT | 2026-01-16 | 12.70 | 11.30 | 12.60 | 0.00 | - | 2 | 20 | 42.85% |
© 2024 Yahoo. All rights reserved.