Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00095000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 28.08 | 37.00 | 39.80 | 0.00 | - | 20 | 26 | 155.86% |
| DELL240524C00095000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 25.40 | 37.10 | 40.30 | 0.00 | - | - | 1 | 120.51% |
| DELL240531C00095000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 24.20 | 37.80 | 39.40 | 0.00 | - | 1 | 11 | 95.80% |
| DELL240621C00095000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 38.00 | 37.00 | 39.30 | +0.48 | +1.28% | 5 | 919 | 57.37% |
| DELL240719C00095000 | 2024-05-08 11:10AM EDT | 2024-07-19 | 38.30 | 37.40 | 39.90 | 0.00 | - | 3 | 135 | 53.17% |
| DELL240816C00095000 | 2024-05-08 10:15AM EDT | 2024-08-16 | 38.05 | 38.30 | 40.30 | 0.00 | - | 1 | 9 | 51.83% |
| DELL241018C00095000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 41.60 | 40.30 | 42.30 | +5.90 | +16.53% | 2 | 34 | 52.72% |
| DELL250117C00095000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 43.88 | 42.60 | 45.70 | +3.99 | +10.00% | 1 | 261 | 53.33% |
| DELL250620C00095000 | 2024-04-22 10:13AM EDT | 2025-06-20 | 35.50 | 47.30 | 50.00 | 0.00 | - | 1 | 1 | 54.27% |
| DELL260116C00095000 | 2024-05-03 1:50PM EDT | 2026-01-16 | 46.80 | 51.30 | 53.90 | 0.00 | - | 3 | 546 | 52.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00095000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 8 | 597 | 94.53% |
| DELL240524P00095000 | 2024-05-10 10:24AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 475 | 362 | 72.66% |
| DELL240531P00095000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.35 | 0.00 | - | 4 | 24 | 73.83% |
| DELL240607P00095000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.60 | 0.10 | 0.75 | 0.00 | - | 5 | 4 | 71.83% |
| DELL240614P00095000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 3 | 64.26% |
| DELL240621P00095000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.45 | -0.06 | -12.00% | 32 | 1,215 | 57.96% |
| DELL240719P00095000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 2 | 488 | 50.46% |
| DELL240816P00095000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 1.25 | 0.60 | 1.00 | 0.00 | - | 1 | 115 | 46.39% |
| DELL241018P00095000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 2.16 | 2.10 | 2.30 | -0.16 | -6.90% | 7 | 93 | 45.65% |
| DELL250117P00095000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 3.70 | 3.50 | 3.90 | -0.81 | -17.96% | 603 | 752 | 43.73% |
| DELL250620P00095000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 9.35 | 5.90 | 8.20 | 0.00 | - | 1 | 631 | 47.14% |
| DELL260116P00095000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 8.76 | 8.50 | 9.30 | -0.24 | -2.67% | 100 | 135 | 40.69% |
© 2024 Yahoo. All rights reserved.