Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:144.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00144000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 18.65 | 18.00 | 20.00 | +6.81 | +57.52% | 6 | 82 | 135.55% |
| DELL240607C00144000 | 2024-05-24 12:29PM EDT | 2024-06-07 | 22.70 | 18.20 | 20.30 | +9.97 | +78.32% | 3 | 28 | 84.86% |
| DELL240614C00144000 | 2024-05-23 11:32AM EDT | 2024-06-14 | 18.30 | 18.70 | 21.60 | 0.00 | - | 3 | 10 | 74.78% |
| DELL240621C00144000 | 2024-05-24 10:42AM EDT | 2024-06-21 | 23.83 | 19.20 | 22.80 | +5.65 | +31.08% | 10 | 519 | 69.95% |
| DELL240628C00144000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 12.58 | 19.60 | 22.70 | 0.00 | - | - | 4 | 62.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00144000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 1.95 | 2.00 | 2.35 | -1.65 | -45.83% | 136 | 301 | 121.58% |
| DELL240607P00144000 | 2024-05-24 3:01PM EDT | 2024-06-07 | 2.90 | 2.45 | 3.20 | -0.40 | -12.12% | 128 | 40 | 81.79% |
| DELL240614P00144000 | 2024-05-24 9:56AM EDT | 2024-06-14 | 3.80 | 3.00 | 4.20 | -0.20 | -5.00% | 1 | 11 | 71.37% |
| DELL240621P00144000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 3.50 | 3.20 | 4.30 | -2.72 | -43.73% | 10 | 13 | 61.74% |
| DELL240628P00144000 | 2024-05-23 12:52PM EDT | 2024-06-28 | 4.60 | 2.95 | 5.40 | 0.00 | - | 3 | 8 | 57.50% |
| DELL240705P00144000 | 2024-05-24 11:27AM EDT | 2024-07-05 | 3.75 | 2.70 | 5.50 | 0.00 | - | 1 | 0 | 51.62% |
© 2024 Yahoo. All rights reserved.