Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00115000 | 2024-05-22 1:02PM EDT | 2024-05-24 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240531C00115000 | 2024-05-22 1:02PM EDT | 2024-05-31 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240607C00115000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 39.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240621C00115000 | 2024-05-23 2:42PM EDT | 2024-06-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| DELL240719C00115000 | 2024-05-23 3:20PM EDT | 2024-07-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL240816C00115000 | 2024-05-23 11:00AM EDT | 2024-08-16 | 41.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DELL241018C00115000 | 2024-05-23 2:51PM EDT | 2024-10-18 | 41.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL250117C00115000 | 2024-05-23 10:29AM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL250620C00115000 | 2024-05-23 3:58PM EDT | 2025-06-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DELL260116C00115000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00115000 | 2024-05-23 12:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DELL240531P00115000 | 2024-05-23 3:30PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| DELL240607P00115000 | 2024-05-23 12:37PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240614P00115000 | 2024-05-23 2:06PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DELL240621P00115000 | 2024-05-23 3:16PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| DELL240628P00115000 | 2024-05-23 12:15PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DELL240719P00115000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| DELL240816P00115000 | 2024-05-23 1:11PM EDT | 2024-08-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DELL241018P00115000 | 2024-05-23 1:31PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL250117P00115000 | 2024-05-23 2:55PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DELL250620P00115000 | 2024-05-23 2:12PM EDT | 2025-06-20 | 9.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DELL260116P00115000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.