Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00130000 | 2024-05-17 10:10AM EDT | 2024-05-24 | 18.10 | 19.30 | 20.30 | +1.43 | +8.58% | 5 | 822 | 62.99% |
| DELL240531C00130000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 19.50 | 21.10 | 22.40 | -0.60 | -2.99% | 4 | 232 | 80.15% |
| DELL240607C00130000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 21.04 | 21.60 | 23.20 | +0.74 | +3.65% | 1 | 62 | 72.44% |
| DELL240614C00130000 | 2024-05-16 12:09PM EDT | 2024-06-14 | 20.80 | 21.10 | 22.80 | 0.00 | - | 2 | 11 | 58.59% |
| DELL240621C00130000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 22.80 | 22.60 | 23.00 | +2.50 | +12.32% | 112 | 6,525 | 59.28% |
| DELL240719C00130000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 23.42 | 24.30 | 25.00 | +0.27 | +1.17% | 75 | 1,638 | 54.37% |
| DELL240816C00130000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 25.20 | 25.70 | 27.50 | +1.30 | +5.44% | 4 | 348 | 53.55% |
| DELL241018C00130000 | 2024-05-17 12:53PM EDT | 2024-10-18 | 28.80 | 29.90 | 31.60 | +1.14 | +4.12% | 4 | 989 | 54.07% |
| DELL250117C00130000 | 2024-05-17 10:48AM EDT | 2025-01-17 | 33.68 | 34.30 | 35.50 | -0.84 | -2.43% | 1 | 434 | 52.76% |
| DELL250620C00130000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 38.10 | 38.40 | 42.60 | 0.00 | - | 3 | 132 | 51.69% |
| DELL260116C00130000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 44.40 | 44.70 | 48.00 | 0.00 | - | 3 | 5,705 | 50.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00130000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.30 | -0.16 | -37.21% | 137 | 883 | 62.79% |
| DELL240531P00130000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 1.85 | 1.55 | 1.75 | -0.77 | -29.39% | 82 | 159 | 71.85% |
| DELL240607P00130000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 2.25 | 1.70 | 3.40 | -0.84 | -27.18% | 2 | 29 | 68.96% |
| DELL240614P00130000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 2.85 | 2.30 | 3.70 | -0.35 | -10.94% | 4 | 358 | 63.82% |
| DELL240621P00130000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 2.77 | 2.50 | 2.90 | -0.83 | -23.06% | 615 | 2,562 | 54.66% |
| DELL240719P00130000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 4.60 | 3.70 | 4.00 | -0.10 | -2.13% | 18 | 464 | 48.28% |
| DELL240816P00130000 | 2024-05-17 10:06AM EDT | 2024-08-16 | 5.80 | 4.90 | 5.20 | 0.00 | - | 4 | 351 | 45.56% |
| DELL241018P00130000 | 2024-05-17 11:58AM EDT | 2024-10-18 | 8.60 | 8.00 | 8.40 | -0.30 | -3.37% | 4 | 912 | 45.36% |
| DELL250117P00130000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 11.76 | 11.20 | 12.30 | -0.64 | -5.16% | 13 | 1,384 | 45.45% |
| DELL250620P00130000 | 2024-05-17 10:35AM EDT | 2025-06-20 | 16.40 | 13.40 | 16.80 | -0.10 | -0.61% | 50 | 16 | 43.99% |
| DELL260116P00130000 | 2024-05-15 3:15PM EDT | 2026-01-16 | 20.00 | 19.10 | 20.30 | 0.00 | - | 6 | 19 | 40.85% |
© 2024 Yahoo. All rights reserved.