Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524C00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.90 | 4.70 | 4.90 | +1.25 | +34.25% | 1,870 | 4,606 | 60.89% |
| DELL240531C00150000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 9.00 | 8.90 | 9.20 | +1.38 | +18.11% | 269 | 333 | 79.46% |
| DELL240607C00150000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 9.60 | 9.10 | 9.90 | +1.35 | +16.36% | 60 | 229 | 68.03% |
| DELL240614C00150000 | 2024-05-17 2:46PM EDT | 2024-06-14 | 8.60 | 10.10 | 10.70 | -0.17 | -1.94% | 9 | 42 | 64.37% |
| DELL240621C00150000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.70 | 10.60 | 10.90 | +1.50 | +16.30% | 213 | 6,627 | 59.47% |
| DELL240719C00150000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 12.40 | 12.70 | 12.90 | +0.41 | +3.42% | 79 | 850 | 52.63% |
| DELL240816C00150000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 14.50 | 14.40 | 14.60 | +1.68 | +13.10% | 105 | 526 | 49.87% |
| DELL241018C00150000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 19.10 | 19.30 | 21.00 | +1.10 | +6.11% | 48 | 1,892 | 52.79% |
| DELL250117C00150000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 24.60 | 24.20 | 25.30 | +0.95 | +4.02% | 197 | 848 | 51.42% |
| DELL250620C00150000 | 2024-05-17 3:28PM EDT | 2025-06-20 | 30.20 | 29.20 | 33.20 | +0.80 | +2.72% | 8 | 186 | 50.92% |
| DELL260116C00150000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 37.90 | 37.20 | 39.70 | +1.40 | +3.84% | 81 | 138 | 51.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.00 | 5.00 | 5.30 | -2.40 | -32.43% | 394 | 157 | 59.33% |
| DELL240531P00150000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 11.30 | 11.00 | 11.40 | +1.30 | +13.00% | 63 | 62 | 93.79% |
| DELL240621P00150000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 10.78 | 10.40 | 10.70 | -1.92 | -15.12% | 75 | 236 | 55.79% |
| DELL240719P00150000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 13.50 | 11.80 | 12.20 | -0.04 | -0.30% | 5 | 80 | 48.27% |
| DELL240816P00150000 | 2024-05-17 11:38AM EDT | 2024-08-16 | 14.60 | 13.40 | 13.60 | -0.21 | -1.42% | 4 | 59 | 44.88% |
| DELL241018P00150000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 19.00 | 16.50 | 17.40 | 0.00 | - | 40 | 62 | 44.38% |
| DELL250117P00150000 | 2024-05-17 10:14AM EDT | 2025-01-17 | 21.90 | 20.50 | 21.00 | -0.10 | -0.45% | 20 | 169 | 42.64% |
| DELL250620P00150000 | 2024-05-17 2:10PM EDT | 2025-06-20 | 26.60 | 23.60 | 26.60 | -6.10 | -18.65% | 10 | 31 | 42.56% |
| DELL260116P00150000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 30.20 | 29.00 | 30.20 | -0.60 | -1.95% | 1 | 8 | 39.26% |
© 2024 Yahoo. All rights reserved.