Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517C00135000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.75 | 1.70 | 1.75 | -0.20 | -10.26% | 1,082 | 3,427 | 36.79% |
| DELL240524C00135000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 3.78 | 3.80 | 4.00 | -0.12 | -3.08% | 133 | 318 | 48.17% |
| DELL240531C00135000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 7.80 | 7.20 | 7.80 | +0.40 | +5.41% | 62 | 478 | 66.96% |
| DELL240607C00135000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 8.62 | 7.90 | 8.30 | +0.72 | +9.11% | 6 | 24 | 62.07% |
| DELL240614C00135000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 8.60 | 6.80 | 8.80 | +0.30 | +3.61% | 17 | 14 | 53.69% |
| DELL240621C00135000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 9.10 | 8.90 | 9.10 | +0.40 | +4.60% | 156 | 3,691 | 55.69% |
| DELL240719C00135000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 10.80 | 10.60 | 10.90 | +0.40 | +3.85% | 54 | 1,378 | 50.68% |
| DELL240816C00135000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 12.10 | 12.00 | 12.20 | +0.10 | +0.83% | 139 | 402 | 48.12% |
| DELL241018C00135000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 16.50 | 16.40 | 16.60 | +1.50 | +10.00% | 20 | 327 | 50.10% |
| DELL250117C00135000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 20.70 | 20.50 | 20.90 | +0.67 | +3.34% | 2 | 577 | 49.91% |
| DELL250620C00135000 | 2024-05-10 3:27PM EDT | 2025-06-20 | 25.90 | 26.00 | 28.60 | +1.46 | +5.97% | 1 | 35 | 51.02% |
| DELL260116C00135000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 27.80 | 31.40 | 34.00 | 0.00 | - | 1 | 111 | 51.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240517P00135000 | 2024-05-10 2:26PM EDT | 2024-05-17 | 4.46 | 3.70 | 3.90 | -1.04 | -18.91% | 79 | 57 | 35.65% |
| DELL240524P00135000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 6.10 | 5.70 | 6.50 | -0.90 | -12.86% | 2 | 4 | 50.79% |
| DELL240531P00135000 | 2024-05-09 10:40AM EDT | 2024-05-31 | 11.20 | 9.40 | 11.20 | 0.00 | - | 7 | 67 | 71.45% |
| DELL240607P00135000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 15.40 | 9.70 | 11.90 | 0.00 | - | - | 1 | 65.28% |
| DELL240621P00135000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 10.90 | 10.40 | 10.70 | -0.13 | -1.18% | 65 | 1,060 | 51.92% |
| DELL240719P00135000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 11.90 | 11.60 | 11.80 | -1.50 | -11.19% | 29 | 246 | 45.61% |
| DELL240816P00135000 | 2024-05-10 12:26PM EDT | 2024-08-16 | 13.12 | 12.80 | 13.00 | -1.78 | -11.95% | 28 | 44 | 42.92% |
| DELL241018P00135000 | 2024-05-10 9:35AM EDT | 2024-10-18 | 15.70 | 16.10 | 16.30 | -1.00 | -5.99% | 1 | 152 | 42.89% |
| DELL250117P00135000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 19.40 | 19.00 | 19.80 | -0.52 | -2.61% | 11 | 264 | 42.29% |
| DELL250620P00135000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 24.50 | 22.70 | 25.30 | 0.00 | - | 1 | 2 | 43.29% |
| DELL260116P00135000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 27.50 | 26.40 | 29.00 | 0.00 | - | 1 | 2 | 40.66% |
© 2024 Yahoo. All rights reserved.