Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.68 | 1.60 | 1.70 | +0.47 | +38.84% | 558 | 706 | 62.38% |
| DELL240531C00160000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 5.16 | 5.00 | 5.50 | +0.76 | +17.27% | 127 | 568 | 79.44% |
| DELL240607C00160000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 5.90 | 4.80 | 6.20 | +0.45 | +8.26% | 39 | 246 | 66.72% |
| DELL240614C00160000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 6.10 | 6.20 | 7.00 | +0.40 | +7.02% | 9 | 44 | 64.78% |
| DELL240621C00160000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.82 | 6.70 | 7.00 | +1.01 | +17.38% | 117 | 1,574 | 59.35% |
| DELL240628C00160000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 7.40 | 6.70 | 7.20 | +1.00 | +15.62% | 4 | 108 | 54.69% |
| DELL240719C00160000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.50 | 8.70 | 8.90 | +0.70 | +8.97% | 96 | 760 | 52.33% |
| DELL240816C00160000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 10.42 | 10.40 | 10.60 | +1.09 | +11.68% | 96 | 1,108 | 49.68% |
| DELL241018C00160000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 15.40 | 15.20 | 15.50 | +0.89 | +6.13% | 210 | 387 | 50.50% |
| DELL250117C00160000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 20.50 | 19.70 | 20.70 | +1.85 | +9.92% | 261 | 1,627 | 50.99% |
| DELL250620C00160000 | 2024-05-17 10:37AM EDT | 2025-06-20 | 26.54 | 24.60 | 28.10 | +0.64 | +2.47% | 1 | 84 | 51.88% |
| DELL260116C00160000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 33.40 | 33.40 | 35.50 | +1.22 | +3.79% | 1 | 37 | 50.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00160000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 18.45 | 16.50 | 16.80 | -0.95 | -4.90% | 1,015 | 14 | 55.52% |
| DELL240719P00160000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 20.40 | 17.30 | 19.50 | 0.00 | - | 95 | 191 | 53.25% |
| DELL240816P00160000 | 2024-05-16 12:01PM EDT | 2024-08-16 | 21.40 | 19.00 | 19.70 | 0.00 | - | 34 | 39 | 44.99% |
| DELL241018P00160000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 25.20 | 21.60 | 23.30 | 0.00 | - | 95 | 103 | 43.98% |
| DELL250117P00160000 | 2024-05-17 11:48AM EDT | 2025-01-17 | 27.70 | 26.40 | 27.30 | -0.60 | -2.12% | 44 | 83 | 43.07% |
| DELL250620P00160000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 43.20 | 29.80 | 33.50 | 0.00 | - | 10 | 0 | 43.71% |
© 2024 Yahoo. All rights reserved.