Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00180000 | 2024-05-21 2:23PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 16 | 1,274 | 82.81% |
| DELL240531C00180000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 1.10 | 0.95 | 1.10 | +0.10 | +10.00% | 109 | 125 | 86.52% |
| DELL240607C00180000 | 2024-05-21 12:43PM EDT | 2024-06-07 | 1.38 | 1.00 | 1.85 | -0.37 | -21.14% | 3 | 25 | 73.93% |
| DELL240614C00180000 | 2024-05-21 11:34AM EDT | 2024-06-14 | 2.24 | 1.50 | 2.65 | 0.00 | - | 22 | 31 | 70.22% |
| DELL240621C00180000 | 2024-05-21 3:14PM EDT | 2024-06-21 | 1.87 | 1.80 | 2.00 | +0.17 | +10.00% | 103 | 415 | 60.38% |
| DELL240628C00180000 | 2024-05-21 3:48PM EDT | 2024-06-28 | 2.37 | 1.35 | 2.95 | +0.10 | +4.41% | 1 | 17 | 56.86% |
| DELL240719C00180000 | 2024-05-21 2:56PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 8 | 752 | 52.50% |
| DELL240816C00180000 | 2024-05-21 1:35PM EDT | 2024-08-16 | 4.80 | 4.30 | 5.00 | +0.55 | +12.94% | 18 | 622 | 50.08% |
| DELL241018C00180000 | 2024-05-21 1:11PM EDT | 2024-10-18 | 9.25 | 8.50 | 8.70 | +0.80 | +9.47% | 2 | 99 | 50.52% |
| DELL250117C00180000 | 2024-05-21 10:37AM EDT | 2025-01-17 | 13.50 | 12.90 | 13.30 | +1.04 | +8.35% | 2 | 106 | 50.42% |
| DELL250620C00180000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 20.00 | 18.00 | 22.00 | -1.15 | -5.44% | 20 | 261 | 50.59% |
| DELL260116C00180000 | 2024-05-20 3:28PM EDT | 2026-01-16 | 25.50 | 24.70 | 28.60 | 0.00 | - | 6 | 37 | 52.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240614P00180000 | 2024-05-21 10:15AM EDT | 2024-06-14 | 34.30 | 33.50 | 34.90 | +0.30 | +0.88% | 1 | 2 | 62.94% |
| DELL240621P00180000 | 2024-04-12 3:58PM EDT | 2024-06-21 | 62.70 | 46.80 | 48.50 | 0.00 | - | 8 | 0 | 148.13% |
| DELL240719P00180000 | 2024-05-10 10:44AM EDT | 2024-07-19 | 47.20 | 33.90 | 36.70 | 0.00 | - | - | 2 | 56.79% |
| DELL250117P00180000 | 2024-03-06 1:32PM EDT | 2025-01-17 | 61.80 | 51.00 | 53.30 | 0.00 | - | 3 | 4 | 63.45% |
| DELL250620P00180000 | 2024-04-05 3:42PM EDT | 2025-06-20 | 55.00 | 57.40 | 61.80 | 0.00 | - | 1 | 1 | 61.82% |
© 2024 Yahoo. All rights reserved.