Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00105000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 25.40 | 42.90 | 45.80 | 0.00 | - | 1 | 12 | 187.11% |
| DELL240531C00105000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 28.00 | 43.40 | 46.10 | 0.00 | - | 5 | 5 | 93.26% |
| DELL240607C00105000 | 2024-05-15 10:13AM EDT | 2024-06-07 | 37.10 | 44.60 | 45.80 | 0.00 | - | 20 | 10 | 93.26% |
| DELL240621C00105000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 44.63 | 44.50 | 47.20 | +1.78 | +4.15% | 13 | 2,290 | 84.47% |
| DELL240719C00105000 | 2024-05-17 11:39AM EDT | 2024-07-19 | 43.93 | 45.40 | 47.10 | +0.93 | +2.16% | 1 | 1,033 | 67.51% |
| DELL240816C00105000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 44.22 | 45.30 | 48.00 | +1.32 | +3.08% | 3 | 24 | 59.60% |
| DELL241018C00105000 | 2024-05-17 12:39PM EDT | 2024-10-18 | 47.52 | 48.40 | 49.60 | +3.52 | +8.00% | 1 | 143 | 58.52% |
| DELL250117C00105000 | 2024-05-15 3:21PM EDT | 2025-01-17 | 51.00 | 50.20 | 51.80 | 0.00 | - | 7 | 481 | 53.64% |
| DELL250620C00105000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 32.00 | 53.60 | 57.80 | 0.00 | - | 12 | 41 | 53.96% |
| DELL260116C00105000 | 2024-05-16 12:42PM EDT | 2026-01-16 | 58.50 | 59.70 | 61.70 | 0.00 | - | 1 | 91 | 53.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00105000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 3 | 563 | 111.72% |
| DELL240531P00105000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 3 | 86 | 89.26% |
| DELL240607P00105000 | 2024-05-17 2:37PM EDT | 2024-06-07 | 0.35 | 0.05 | 0.35 | -0.02 | -5.41% | 22 | 54 | 74.41% |
| DELL240614P00105000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 0.84 | 0.10 | 1.55 | 0.00 | - | 3 | 15 | 84.28% |
| DELL240621P00105000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.31 | 0.20 | 0.40 | -0.11 | -26.19% | 208 | 3,607 | 61.72% |
| DELL240628P00105000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 0.49 | 0.15 | 0.85 | -0.11 | -18.33% | 4 | 8 | 61.91% |
| DELL240719P00105000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 0.75 | 0.30 | 0.75 | +0.03 | +4.17% | 14 | 1,199 | 51.07% |
| DELL240816P00105000 | 2024-05-16 3:31PM EDT | 2024-08-16 | 1.12 | 0.80 | 1.40 | 0.00 | - | 3 | 344 | 53.10% |
| DELL241018P00105000 | 2024-05-17 1:35PM EDT | 2024-10-18 | 2.45 | 2.15 | 2.30 | -0.20 | -7.55% | 2 | 98 | 46.88% |
| DELL250117P00105000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 4.20 | 3.90 | 4.10 | -0.11 | -2.55% | 20 | 204 | 44.94% |
| DELL250620P00105000 | 2024-05-15 1:22PM EDT | 2025-06-20 | 8.30 | 5.80 | 8.70 | 0.00 | - | 1 | 38 | 47.85% |
| DELL260116P00105000 | 2024-05-13 1:31PM EDT | 2026-01-16 | 12.79 | 9.70 | 11.90 | 0.00 | - | 3 | 13 | 45.11% |
© 2024 Yahoo. All rights reserved.