Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00085000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 40.90 | 62.70 | 66.10 | 0.00 | - | 1 | 1 | 204.00% |
| DELL240621C00085000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 62.00 | 63.10 | 66.70 | -0.40 | -0.64% | 23 | 609 | 96.48% |
| DELL240719C00085000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 49.00 | 65.10 | 66.50 | 0.00 | - | 14 | 1,230 | 91.46% |
| DELL240816C00085000 | 2024-04-29 11:19AM EDT | 2024-08-16 | 43.50 | 65.10 | 66.70 | 0.00 | - | 2 | 39 | 77.44% |
| DELL241018C00085000 | 2024-04-19 10:39AM EDT | 2024-10-18 | 35.70 | 64.90 | 68.20 | 0.00 | - | 10 | 14 | 65.50% |
| DELL250117C00085000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 64.69 | 67.40 | 69.80 | 0.00 | - | 1 | 290 | 63.62% |
| DELL250620C00085000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 51.00 | 69.70 | 73.00 | 0.00 | - | 2 | 5 | 59.78% |
| DELL260116C00085000 | 2024-04-08 10:10AM EDT | 2026-01-16 | 54.80 | 55.30 | 56.40 | 0.00 | - | 1 | 137 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00085000 | 2024-05-15 12:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.00 | 0.00 | - | 13 | 29 | 183.69% |
| DELL240621P00085000 | 2024-05-17 2:43PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | -0.08 | -38.10% | 2 | 428 | 81.64% |
| DELL240719P00085000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 208 | 60.84% |
| DELL240816P00085000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 1.08 | 0.10 | 1.15 | 0.00 | - | 33 | 66 | 65.50% |
| DELL241018P00085000 | 2024-05-10 10:53AM EDT | 2024-10-18 | 1.05 | 0.35 | 1.05 | 0.00 | - | 5 | 38 | 51.47% |
| DELL250117P00085000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 1.50 | 1.25 | 1.50 | 0.00 | - | 2 | 847 | 48.16% |
| DELL250620P00085000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 2.95 | 1.85 | 3.10 | 0.00 | - | 2 | 370 | 45.81% |
| DELL260116P00085000 | 2024-04-15 12:07PM EDT | 2026-01-16 | 7.90 | 4.50 | 5.10 | 0.00 | - | 1 | 52 | 43.52% |
© 2024 Yahoo. All rights reserved.