Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:139.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00139000 | 2024-05-24 1:29PM EDT | 2024-05-31 | 24.00 | 21.30 | 24.50 | +4.30 | +21.83% | 1 | 11 | 134.38% |
| DELL240607C00139000 | 2024-05-23 9:31AM EDT | 2024-06-07 | 21.10 | 22.70 | 24.00 | 0.00 | - | 1 | 1 | 88.01% |
| DELL240614C00139000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 14.33 | 22.80 | 25.40 | 0.00 | - | 1 | 3 | 77.15% |
| DELL240621C00139000 | 2024-05-24 1:29PM EDT | 2024-06-21 | 25.60 | 23.40 | 25.50 | +1.70 | +7.11% | 8 | 8 | 68.59% |
| DELL240628C00139000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 24.44 | 24.20 | 26.60 | 0.00 | - | 10 | 45 | 67.79% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00139000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.20 | 1.05 | 1.30 | -1.15 | -48.94% | 150 | 168 | 118.85% |
| DELL240607P00139000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 1.55 | 1.00 | 2.30 | -1.45 | -48.33% | 6 | 36 | 79.91% |
| DELL240614P00139000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 2.20 | 0.60 | 4.30 | 0.00 | - | 1 | 4 | 72.02% |
| DELL240621P00139000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 2.45 | 2.40 | 3.00 | -1.92 | -43.94% | 502 | 78 | 63.45% |
| DELL240628P00139000 | 2024-05-23 10:47AM EDT | 2024-06-28 | 3.55 | 1.90 | 4.70 | 0.00 | - | - | 16 | 60.86% |
| DELL240705P00139000 | 2024-05-24 3:37PM EDT | 2024-07-05 | 2.78 | 2.40 | 4.20 | 0.00 | - | 1 | 0 | 55.14% |
© 2024 Yahoo. All rights reserved.