Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 9.00 | 9.00 | 9.20 | +3.08 | +52.03% | 4,155 | 1,670 | 134.86% |
| DELL240607C00160000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 12.10 | 9.60 | 12.10 | +5.34 | +78.99% | 882 | 499 | 97.17% |
| DELL240614C00160000 | 2024-05-24 3:52PM EDT | 2024-06-14 | 10.80 | 9.60 | 12.50 | +3.70 | +52.11% | 1,100 | 131 | 77.37% |
| DELL240621C00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 11.30 | 11.00 | 11.50 | +3.50 | +44.87% | 3,120 | 4,020 | 66.85% |
| DELL240628C00160000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 12.00 | 11.50 | 12.90 | +4.76 | +65.75% | 156 | 234 | 64.13% |
| DELL240705C00160000 | 2024-05-24 3:37PM EDT | 2024-07-05 | 12.90 | 10.80 | 13.60 | +4.30 | +50.00% | 9 | 3 | 58.09% |
| DELL240719C00160000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 13.77 | 13.50 | 14.00 | +3.87 | +39.09% | 728 | 1,019 | 56.23% |
| DELL240816C00160000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 16.15 | 15.80 | 16.80 | +3.92 | +32.05% | 750 | 1,225 | 54.02% |
| DELL241018C00160000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 22.10 | 21.50 | 22.00 | +6.30 | +39.87% | 186 | 736 | 54.25% |
| DELL250117C00160000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 27.65 | 27.10 | 29.70 | +4.85 | +21.27% | 125 | 1,905 | 55.70% |
| DELL250620C00160000 | 2024-05-24 3:51PM EDT | 2025-06-20 | 35.40 | 33.40 | 37.10 | +7.40 | +26.43% | 21 | 131 | 54.01% |
| DELL260116C00160000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 42.39 | 40.60 | 45.50 | +5.49 | +14.88% | 18 | 69 | 53.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00160000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 8.60 | 8.20 | 8.80 | -5.20 | -37.68% | 2,251 | 1,317 | 128.56% |
| DELL240607P00160000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 9.20 | 8.60 | 9.80 | -4.30 | -31.85% | 196 | 23 | 83.86% |
| DELL240614P00160000 | 2024-05-24 2:30PM EDT | 2024-06-14 | 9.30 | 8.30 | 11.00 | -3.70 | -28.46% | 30 | 3 | 68.74% |
| DELL240621P00160000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 10.20 | 10.10 | 10.50 | -4.95 | -32.67% | 186 | 1,109 | 62.23% |
| DELL240628P00160000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 10.27 | 10.70 | 11.00 | -4.23 | -29.17% | 23 | 4 | 57.92% |
| DELL240705P00160000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 11.15 | 10.20 | 12.30 | -0.25 | -2.19% | 2 | 0 | 54.39% |
| DELL240719P00160000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 12.00 | 12.20 | 12.40 | -3.35 | -21.82% | 221 | 342 | 51.00% |
| DELL240816P00160000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 13.60 | 14.10 | 14.40 | -4.90 | -26.49% | 710 | 63 | 48.27% |
| DELL241018P00160000 | 2024-05-24 3:14PM EDT | 2024-10-18 | 18.50 | 18.50 | 18.90 | -3.50 | -15.91% | 18 | 114 | 47.52% |
| DELL250117P00160000 | 2024-05-24 2:43PM EDT | 2025-01-17 | 22.40 | 22.70 | 24.80 | 0.00 | - | 485 | 267 | 48.89% |
| DELL250620P00160000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 27.80 | 26.10 | 30.10 | -1.50 | -5.12% | 3 | 124 | 46.24% |
| DELL260116P00160000 | 2024-05-24 2:42PM EDT | 2026-01-16 | 32.40 | 31.40 | 33.90 | -0.10 | -0.31% | 3 | 5 | 42.07% |
© 2024 Yahoo. All rights reserved.