Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00090000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 37.90 | 58.50 | 61.00 | 0.00 | - | 5 | 5 | 132.81% |
| DELL240621C00090000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 56.70 | 59.80 | 62.10 | -3.53 | -5.86% | 7 | 872 | 116.94% |
| DELL240719C00090000 | 2024-05-13 9:54AM EDT | 2024-07-19 | 45.00 | 60.10 | 61.30 | 0.00 | - | 5 | 522 | 82.76% |
| DELL240816C00090000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 40.98 | 59.10 | 62.00 | 0.00 | - | 1 | 5 | 66.60% |
| DELL241018C00090000 | 2024-05-13 11:11AM EDT | 2024-10-18 | 45.90 | 61.20 | 63.00 | 0.00 | - | 5 | 37 | 64.38% |
| DELL250117C00090000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 55.70 | 62.50 | 65.00 | 0.00 | - | 1 | 467 | 59.41% |
| DELL250620C00090000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 52.00 | 66.00 | 68.20 | 0.00 | - | 1 | 34 | 57.67% |
| DELL260116C00090000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 68.94 | 69.50 | 72.00 | +2.54 | +3.83% | 3 | 569 | 55.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 1 | 33 | 148.44% |
| DELL240531P00090000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.55 | -0.04 | -40.00% | 10 | 35 | 136.72% |
| DELL240607P00090000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 0.20 | 0.00 | 1.25 | 0.00 | - | 153 | 162 | 127.44% |
| DELL240621P00090000 | 2024-05-17 12:00PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 4 | 938 | 73.05% |
| DELL240719P00090000 | 2024-05-14 3:45PM EDT | 2024-07-19 | 0.35 | 0.10 | 0.25 | 0.00 | - | 8 | 193 | 58.40% |
| DELL240816P00090000 | 2024-05-16 9:57AM EDT | 2024-08-16 | 0.56 | 0.15 | 0.65 | 0.00 | - | 5 | 89 | 55.32% |
| DELL241018P00090000 | 2024-05-16 9:32AM EDT | 2024-10-18 | 1.00 | 0.85 | 1.00 | -0.10 | -9.09% | 5 | 296 | 50.78% |
| DELL250117P00090000 | 2024-05-15 10:50AM EDT | 2025-01-17 | 2.10 | 1.55 | 2.25 | 0.00 | - | 2 | 209 | 49.08% |
| DELL250620P00090000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 4.30 | 2.30 | 4.00 | 0.00 | - | 2 | 370 | 45.69% |
| DELL260116P00090000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 6.00 | 5.70 | 6.20 | 0.00 | - | 111 | 1,084 | 43.15% |
© 2024 Yahoo. All rights reserved.