Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00140000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 10.38 | 10.70 | 11.30 | +1.78 | +20.70% | 86 | 679 | 60.25% |
| DELL240531C00140000 | 2024-05-17 11:51AM EDT | 2024-05-31 | 13.42 | 14.10 | 15.10 | +0.36 | +2.76% | 17 | 289 | 80.18% |
| DELL240607C00140000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 14.24 | 14.80 | 15.90 | +0.34 | +2.45% | 5 | 74 | 71.35% |
| DELL240614C00140000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 13.47 | 14.30 | 16.10 | -0.54 | -3.85% | 6 | 83 | 60.77% |
| DELL240621C00140000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 15.89 | 15.80 | 16.20 | +1.79 | +12.70% | 282 | 7,263 | 59.18% |
| DELL240719C00140000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 16.24 | 17.80 | 18.20 | -0.61 | -3.62% | 46 | 956 | 52.95% |
| DELL240816C00140000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 17.59 | 18.50 | 19.80 | +0.09 | +0.51% | 70 | 521 | 50.59% |
| DELL241018C00140000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 22.80 | 24.10 | 26.20 | 0.00 | - | 20 | 636 | 53.68% |
| DELL250117C00140000 | 2024-05-17 11:26AM EDT | 2025-01-17 | 28.40 | 28.90 | 30.70 | +1.20 | +4.41% | 6 | 688 | 52.72% |
| DELL250620C00140000 | 2024-05-17 9:34AM EDT | 2025-06-20 | 35.50 | 34.50 | 36.50 | +0.70 | +2.01% | 4 | 2,063 | 51.13% |
| DELL260116C00140000 | 2024-05-16 11:19AM EDT | 2026-01-16 | 40.00 | 41.30 | 43.70 | 0.00 | - | 4 | 1,640 | 51.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00140000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 1.40 | 1.15 | 1.40 | -0.98 | -41.18% | 199 | 734 | 56.69% |
| DELL240531P00140000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 4.60 | 4.40 | 4.60 | -1.55 | -25.20% | 58 | 123 | 74.51% |
| DELL240607P00140000 | 2024-05-17 2:03PM EDT | 2024-06-07 | 6.14 | 4.70 | 5.30 | -0.45 | -6.83% | 10 | 39 | 64.83% |
| DELL240621P00140000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 6.10 | 5.70 | 6.00 | -1.30 | -17.57% | 31 | 233 | 55.40% |
| DELL240628P00140000 | 2024-05-16 11:04AM EDT | 2024-06-28 | 7.50 | 6.80 | 7.40 | 0.00 | - | 10 | 24 | 57.41% |
| DELL240719P00140000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 7.90 | 7.10 | 7.40 | -0.40 | -4.82% | 21 | 424 | 48.21% |
| DELL240816P00140000 | 2024-05-17 2:34PM EDT | 2024-08-16 | 8.73 | 8.60 | 8.80 | -0.95 | -9.81% | 14 | 69 | 45.23% |
| DELL241018P00140000 | 2024-05-17 1:59PM EDT | 2024-10-18 | 12.56 | 12.10 | 12.40 | -0.84 | -6.27% | 17 | 303 | 44.78% |
| DELL250117P00140000 | 2024-05-17 1:36PM EDT | 2025-01-17 | 16.65 | 15.50 | 15.90 | -0.25 | -1.48% | 30 | 138 | 43.16% |
| DELL250620P00140000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 21.20 | 18.70 | 21.90 | +0.10 | +0.47% | 3 | 7 | 44.12% |
| DELL260116P00140000 | 2024-05-15 11:40AM EDT | 2026-01-16 | 25.60 | 23.80 | 25.70 | 0.00 | - | 4 | 7 | 41.02% |
© 2024 Yahoo. All rights reserved.