Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00105000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240607C00105000 | 2024-05-15 10:13AM EDT | 2024-06-07 | 37.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL240614C00105000 | 2024-05-15 12:47PM EDT | 2024-06-14 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DELL240621C00105000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 43.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DELL240719C00105000 | 2024-05-20 11:42AM EDT | 2024-07-19 | 44.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240816C00105000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 44.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL241018C00105000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117C00105000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL260116C00105000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00105000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DELL240531P00105000 | 2024-05-20 11:55AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL240607P00105000 | 2024-05-17 2:37PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DELL240614P00105000 | 2024-05-20 1:40PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL240621P00105000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| DELL240628P00105000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240719P00105000 | 2024-05-20 12:22PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL240816P00105000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL241018P00105000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DELL250117P00105000 | 2024-05-20 2:20PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DELL250620P00105000 | 2024-05-20 10:29AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DELL260116P00105000 | 2024-05-13 1:31PM EDT | 2026-01-16 | 12.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.