Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00115000 | 2024-05-15 11:00AM EDT | 2024-05-24 | 29.80 | 33.00 | 34.30 | 0.00 | - | 1 | 166 | 140.63% |
| DELL240531C00115000 | 2024-05-20 10:39AM EDT | 2024-05-31 | 33.48 | 33.20 | 34.20 | 0.00 | - | 1 | 13 | 80.96% |
| DELL240607C00115000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 39.07 | 33.70 | 34.40 | 0.00 | - | 2 | 17 | 75.78% |
| DELL240621C00115000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 34.12 | 34.30 | 34.90 | 0.00 | - | 18 | 2,965 | 66.28% |
| DELL240719C00115000 | 2024-05-21 12:10PM EDT | 2024-07-19 | 36.82 | 35.50 | 35.90 | 0.00 | - | 5 | 294 | 58.80% |
| DELL240816C00115000 | 2024-05-17 2:38PM EDT | 2024-08-16 | 34.60 | 36.30 | 36.80 | 0.00 | - | 1 | 150 | 54.10% |
| DELL241018C00115000 | 2024-05-20 2:54PM EDT | 2024-10-18 | 38.70 | 39.00 | 40.20 | 0.00 | - | 2 | 93 | 54.35% |
| DELL250117C00115000 | 2024-05-22 11:25AM EDT | 2025-01-17 | 42.40 | 42.30 | 43.70 | -1.60 | -3.64% | 1 | 487 | 53.04% |
| DELL250620C00115000 | 2024-05-20 11:16AM EDT | 2025-06-20 | 47.38 | 46.50 | 48.50 | 0.00 | - | 1 | 55 | 51.27% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 52.60 | 55.80 | 0.00 | - | 1 | 87 | 52.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00115000 | 2024-05-22 11:21AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 4 | 438 | 128.52% |
| DELL240531P00115000 | 2024-05-22 10:29AM EDT | 2024-05-31 | 0.27 | 0.20 | 0.30 | +0.04 | +17.39% | 5 | 192 | 84.96% |
| DELL240607P00115000 | 2024-05-20 3:21PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.70 | 0.00 | - | 5 | 225 | 75.34% |
| DELL240614P00115000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.85 | 0.45 | 0.60 | 0.00 | - | 4 | 13 | 63.43% |
| DELL240621P00115000 | 2024-05-22 12:16PM EDT | 2024-06-21 | 0.64 | 0.55 | 0.65 | -0.06 | -8.45% | 23 | 2,281 | 57.42% |
| DELL240628P00115000 | 2024-05-20 2:42PM EDT | 2024-06-28 | 0.88 | 0.70 | 0.85 | 0.00 | - | 8 | 38 | 55.03% |
| DELL240719P00115000 | 2024-05-22 11:33AM EDT | 2024-07-19 | 1.24 | 1.15 | 1.25 | -0.03 | -2.36% | 21 | 431 | 49.85% |
| DELL240816P00115000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 1.90 | 1.80 | 1.95 | 0.00 | - | 40 | 759 | 46.70% |
| DELL241018P00115000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 4.10 | 3.80 | 4.00 | -0.20 | -4.65% | 2 | 317 | 45.64% |
| DELL250117P00115000 | 2024-05-21 12:40PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.50 | 0.00 | - | 11 | 290 | 44.17% |
| DELL250620P00115000 | 2024-05-15 10:18AM EDT | 2025-06-20 | 11.30 | 9.70 | 10.10 | 0.00 | - | 1 | 159 | 42.82% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 14.10 | 13.00 | 14.20 | 0.00 | - | 1 | 25 | 41.82% |
© 2024 Yahoo. All rights reserved.