Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00185000 | 2024-05-20 3:30PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| DELL240607C00185000 | 2024-05-20 1:29PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240614C00185000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240621C00185000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DELL240628C00185000 | 2024-05-20 1:00PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DELL240719C00185000 | 2024-05-20 2:41PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DELL240816C00185000 | 2024-05-20 2:26PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241018C00185000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL250117C00185000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| DELL250620C00185000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL260116C00185000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00185000 | 2024-04-12 3:47PM EDT | 2024-10-18 | 67.20 | 52.30 | 55.70 | 0.00 | - | 1 | 1 | 72.22% |
| DELL250117P00185000 | 2024-04-01 10:55AM EDT | 2025-01-17 | 67.50 | 66.90 | 67.80 | 0.00 | - | - | 1 | 85.64% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 2026-01-16 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 51.06% |
© 2024 Yahoo. All rights reserved.