Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00105000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 27.50 | 26.70 | 28.70 | +1.20 | +4.56% | 1 | 167 | 129.00% |
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 27.40 | 29.30 | 0.00 | - | 1 | 12 | 81.15% |
| DELL240531C00105000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 28.00 | 28.30 | 29.50 | 0.00 | - | 5 | 5 | 78.49% |
| DELL240607C00105000 | 2024-05-08 11:12AM EDT | 2024-06-07 | 27.14 | 28.30 | 30.20 | 0.00 | - | - | 20 | 73.49% |
| DELL240621C00105000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 28.75 | 28.80 | 30.80 | -0.28 | -0.96% | 7 | 2,292 | 66.31% |
| DELL240719C00105000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 30.90 | 29.10 | 30.70 | +2.58 | +9.11% | 3 | 1,035 | 52.20% |
| DELL240816C00105000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 30.92 | 29.60 | 31.40 | +3.12 | +11.22% | 1 | 24 | 53.65% |
| DELL241018C00105000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 29.70 | 32.90 | 35.00 | 0.00 | - | 155 | 142 | 52.80% |
| DELL250117C00105000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 32.50 | 35.50 | 38.20 | 0.00 | - | 1 | 483 | 51.28% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 41.00 | 42.00 | 0.00 | - | 12 | 41 | 51.25% |
| DELL260116C00105000 | 2024-04-19 11:04AM EDT | 2026-01-16 | 34.40 | 45.40 | 47.30 | 0.00 | - | 2 | 93 | 50.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00105000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 6 | 1,132 | 79.30% |
| DELL240524P00105000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 216 | 588 | 60.55% |
| DELL240531P00105000 | 2024-05-10 1:53PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.65 | -0.09 | -12.16% | 21 | 80 | 66.16% |
| DELL240607P00105000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 0.75 | 0.65 | 0.75 | -0.06 | -7.41% | 2 | 50 | 60.01% |
| DELL240614P00105000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.90 | 0.80 | 0.95 | -0.27 | -23.08% | 5 | 19 | 56.79% |
| DELL240621P00105000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 1.02 | 0.95 | 1.05 | -0.11 | -9.73% | 119 | 3,639 | 53.69% |
| DELL240719P00105000 | 2024-05-10 9:46AM EDT | 2024-07-19 | 1.55 | 1.50 | 1.65 | -0.13 | -7.74% | 9 | 1,096 | 48.07% |
| DELL240816P00105000 | 2024-05-10 9:47AM EDT | 2024-08-16 | 2.06 | 2.05 | 2.55 | -0.59 | -22.26% | 1 | 334 | 46.97% |
| DELL241018P00105000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 7.60 | 4.00 | 4.30 | 0.00 | - | 2 | 87 | 44.89% |
| DELL250117P00105000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 6.40 | 6.10 | 6.40 | -0.90 | -12.33% | 5 | 190 | 42.93% |
| DELL250620P00105000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 9.30 | 9.00 | 9.70 | -1.30 | -12.26% | 1 | 39 | 41.90% |
| DELL260116P00105000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 13.67 | 12.00 | 14.40 | 0.00 | - | 1 | 14 | 42.88% |
© 2024 Yahoo. All rights reserved.