Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.88 | 0.80 | 1.00 | +0.19 | +27.54% | 162 | 435 | 63.28% |
| DELL240531C00165000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 3.90 | 3.90 | 4.10 | +0.70 | +21.88% | 11 | 252 | 80.47% |
| DELL240607C00165000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 4.03 | 4.40 | 5.10 | +0.28 | +7.47% | 6 | 21 | 71.68% |
| DELL240614C00165000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 4.20 | 4.80 | 5.70 | 0.00 | - | 1 | 16 | 65.45% |
| DELL240621C00165000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.50 | +0.95 | +22.09% | 101 | 2,321 | 58.85% |
| DELL240719C00165000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 6.54 | 7.10 | 7.30 | -0.11 | -1.65% | 102 | 378 | 52.16% |
| DELL240816C00165000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 8.20 | 8.70 | 9.00 | +0.11 | +1.36% | 14 | 984 | 49.73% |
| DELL241018C00165000 | 2024-05-17 2:11PM EDT | 2024-10-18 | 12.50 | 13.50 | 13.80 | -0.20 | -1.57% | 53 | 586 | 50.48% |
| DELL250117C00165000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 17.50 | 18.40 | 19.10 | -0.04 | -0.23% | 57 | 394 | 50.49% |
| DELL250620C00165000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 24.90 | 23.70 | 26.30 | 0.00 | - | 3 | 98 | 51.68% |
| DELL260116C00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 20.50 | 31.70 | 33.50 | 0.00 | - | 2 | 60 | 50.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00165000 | 2024-05-15 2:24PM EDT | 2024-08-16 | 25.10 | 22.40 | 24.00 | 0.00 | - | 42 | 49 | 48.07% |
| DELL241018P00165000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 43.00 | 24.70 | 27.90 | 0.00 | - | 1 | 1 | 47.28% |
© 2024 Yahoo. All rights reserved.