Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00120000 | 2024-05-17 2:28PM EDT | 2024-05-24 | 26.50 | 28.20 | 31.30 | +0.30 | +1.15% | 4 | 1,542 | 87.99% |
| DELL240531C00120000 | 2024-05-17 1:29PM EDT | 2024-05-31 | 28.12 | 30.00 | 30.90 | +0.12 | +0.43% | 2 | 281 | 84.13% |
| DELL240607C00120000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 27.75 | 29.40 | 32.30 | 0.00 | - | 15 | 139 | 75.68% |
| DELL240614C00120000 | 2024-05-14 1:59PM EDT | 2024-06-14 | 17.25 | 30.00 | 32.50 | 0.00 | - | 1 | 12 | 70.90% |
| DELL240621C00120000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 30.52 | 30.40 | 31.60 | +1.49 | +5.13% | 127 | 2,016 | 60.47% |
| DELL240719C00120000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 29.65 | 30.80 | 32.90 | 0.00 | - | 8 | 1,177 | 52.06% |
| DELL240816C00120000 | 2024-05-17 10:27AM EDT | 2024-08-16 | 32.00 | 33.20 | 34.70 | +0.92 | +2.96% | 2 | 488 | 55.19% |
| DELL241018C00120000 | 2024-05-17 12:50PM EDT | 2024-10-18 | 35.50 | 36.70 | 38.10 | +0.30 | +0.85% | 2 | 209 | 55.27% |
| DELL250117C00120000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 38.45 | 40.10 | 42.90 | -0.15 | -0.39% | 1 | 735 | 54.91% |
| DELL250620C00120000 | 2024-05-17 10:44AM EDT | 2025-06-20 | 45.54 | 45.60 | 47.00 | +1.44 | +3.27% | 3 | 173 | 52.80% |
| DELL260116C00120000 | 2024-05-15 3:45PM EDT | 2026-01-16 | 52.21 | 50.20 | 52.50 | 0.00 | - | 4 | 229 | 50.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00120000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 410 | 73.63% |
| DELL240531P00120000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.57 | 0.25 | 0.60 | -0.28 | -32.94% | 55 | 338 | 70.12% |
| DELL240607P00120000 | 2024-05-17 12:15PM EDT | 2024-06-07 | 0.90 | 0.70 | 0.85 | -0.32 | -26.23% | 5 | 74 | 65.60% |
| DELL240614P00120000 | 2024-05-16 12:23PM EDT | 2024-06-14 | 1.40 | 0.85 | 1.10 | 0.00 | - | 12 | 33 | 60.21% |
| DELL240621P00120000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.13 | 1.00 | 1.15 | -0.36 | -24.16% | 1,209 | 1,683 | 55.27% |
| DELL240719P00120000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 1.90 | 1.80 | 1.90 | -0.35 | -15.56% | 30 | 1,091 | 48.69% |
| DELL240816P00120000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 3.05 | 2.60 | 2.75 | -0.30 | -8.96% | 11 | 346 | 45.91% |
| DELL241018P00120000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 4.74 | 4.90 | 5.30 | -1.16 | -19.66% | 100 | 317 | 45.84% |
| DELL250117P00120000 | 2024-05-17 12:38PM EDT | 2025-01-17 | 8.25 | 7.60 | 8.20 | -0.15 | -1.79% | 8 | 252 | 44.73% |
| DELL250620P00120000 | 2024-05-17 9:36AM EDT | 2025-06-20 | 12.00 | 11.30 | 12.20 | -0.50 | -4.00% | 4 | 51 | 43.51% |
| DELL260116P00120000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 16.10 | 14.80 | 15.90 | +0.40 | +2.55% | 2 | 153 | 41.33% |
© 2024 Yahoo. All rights reserved.