Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:90.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00090000 | 2024-05-20 9:59AM EDT | 2024-05-31 | 60.30 | 55.90 | 58.60 | 0.00 | - | 1 | 6 | 177.25% |
| DELL240621C00090000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 58.70 | 57.40 | 58.10 | 0.00 | - | 3 | 869 | 113.53% |
| DELL240719C00090000 | 2024-05-13 9:54AM EDT | 2024-07-19 | 45.00 | 57.70 | 58.40 | 0.00 | - | 5 | 522 | 86.91% |
| DELL240816C00090000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 40.98 | 57.90 | 58.90 | 0.00 | - | 1 | 5 | 75.56% |
| DELL241018C00090000 | 2024-05-13 11:11AM EDT | 2024-10-18 | 45.90 | 58.80 | 60.30 | 0.00 | - | 5 | 37 | 66.06% |
| DELL250117C00090000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 55.70 | 61.10 | 61.80 | 0.00 | - | 1 | 467 | 61.32% |
| DELL250620C00090000 | 2024-05-13 10:19AM EDT | 2025-06-20 | 52.00 | 63.70 | 64.90 | 0.00 | - | 1 | 34 | 57.15% |
| DELL260116C00090000 | 2024-05-22 10:48AM EDT | 2026-01-16 | 67.50 | 67.10 | 68.60 | -2.40 | -3.43% | 1 | 564 | 54.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00090000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 201.56% |
| DELL240531P00090000 | 2024-05-20 12:13PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 119.53% |
| DELL240607P00090000 | 2024-05-21 10:58AM EDT | 2024-06-07 | 0.35 | 0.05 | 0.45 | 0.00 | - | 7 | 165 | 114.06% |
| DELL240621P00090000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.45 | 0.00 | - | 6 | 940 | 84.38% |
| DELL240719P00090000 | 2024-05-14 3:45PM EDT | 2024-07-19 | 0.35 | 0.05 | 0.40 | 0.00 | - | 8 | 193 | 60.16% |
| DELL240816P00090000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 24 | 86 | 55.13% |
| DELL241018P00090000 | 2024-05-17 10:43AM EDT | 2024-10-18 | 1.00 | 0.65 | 1.20 | 0.00 | - | 5 | 296 | 51.93% |
| DELL250117P00090000 | 2024-05-22 11:33AM EDT | 2025-01-17 | 1.80 | 1.75 | 1.90 | -0.30 | -14.29% | 2 | 209 | 45.94% |
| DELL250620P00090000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 4.30 | 3.60 | 5.70 | 0.00 | - | 2 | 370 | 50.75% |
| DELL260116P00090000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 6.00 | 5.80 | 6.40 | 0.00 | - | 2 | 1,084 | 42.86% |
© 2024 Yahoo. All rights reserved.