Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00150000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6,859 | 0 | 6.25% |
| DELL240531C00150000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| DELL240607C00150000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| DELL240614C00150000 | 2024-05-20 3:45PM EDT | 2024-06-14 | 8.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DELL240621C00150000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 8.46 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| DELL240628C00150000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 9.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| DELL240719C00150000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| DELL240816C00150000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| DELL241018C00150000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| DELL250117C00150000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| DELL250620C00150000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| DELL260116C00150000 | 2024-05-20 3:33PM EDT | 2026-01-16 | 34.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00150000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 6.68 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 0.00% |
| DELL240531P00150000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| DELL240607P00150000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL240614P00150000 | 2024-05-20 11:16AM EDT | 2024-06-14 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240621P00150000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DELL240628P00150000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL240719P00150000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240816P00150000 | 2024-05-20 1:43PM EDT | 2024-08-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DELL241018P00150000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 18.91 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DELL250117P00150000 | 2024-05-20 12:21PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DELL250620P00150000 | 2024-05-20 3:32PM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL260116P00150000 | 2024-05-20 3:37PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.