Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:118.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00118000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 8.10 | 30.70 | 33.20 | 0.00 | - | 1 | 43 | 183.40% |
| DELL240524C00118000 | 2024-05-08 12:17PM EDT | 2024-05-24 | 13.34 | 29.70 | 32.30 | 0.00 | - | 1 | 34 | 110.35% |
| DELL240531C00118000 | 2024-05-15 10:09AM EDT | 2024-05-31 | 25.70 | 30.50 | 32.60 | +11.30 | +78.47% | 2 | 14 | 65.82% |
| DELL240607C00118000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 16.10 | 31.40 | 34.40 | 0.00 | - | - | 12 | 80.42% |
| DELL240614C00118000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 13.80 | 31.70 | 33.40 | 0.00 | - | - | 1 | 66.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00118000 | 2024-05-15 3:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,467 | 103.13% |
| DELL240524P00118000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 1,558 | 67.77% |
| DELL240531P00118000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 0.73 | 0.65 | 1.30 | -1.37 | -65.24% | 53 | 904 | 81.20% |
| DELL240607P00118000 | 2024-05-13 1:52PM EDT | 2024-06-07 | 1.08 | 0.85 | 1.05 | -1.92 | -64.00% | 2 | 24 | 67.90% |
| DELL240614P00118000 | 2024-05-06 2:30PM EDT | 2024-06-14 | 1.79 | 0.15 | 1.55 | -3.22 | -64.27% | 1 | 2 | 58.08% |
© 2024 Yahoo. All rights reserved.