Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00075000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 51.75 | 71.70 | 73.40 | 0.00 | - | 1 | 11 | 205.08% |
| DELL240621C00075000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 72.41 | 72.00 | 74.90 | 0.00 | - | 11 | 2,066 | 150.29% |
| DELL240719C00075000 | 2024-04-26 9:54AM EDT | 2024-07-19 | 50.40 | 71.90 | 73.60 | 0.00 | - | 2 | 82 | 91.80% |
| DELL240816C00075000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 52.30 | 72.00 | 73.60 | 0.00 | - | 1 | 15 | 76.86% |
| DELL241018C00075000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 72.12 | 73.10 | 74.60 | 0.00 | - | 6 | 25 | 72.95% |
| DELL250117C00075000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 76.00 | 73.80 | 76.30 | +18.42 | +31.99% | 4 | 640 | 66.47% |
| DELL250620C00075000 | 2024-05-14 9:35AM EDT | 2025-06-20 | 58.50 | 74.50 | 78.80 | 0.00 | - | 2 | 7 | 59.45% |
| DELL260116C00075000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 82.00 | 78.20 | 81.40 | 0.00 | - | 12 | 225 | 58.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531P00075000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 1,081 | 150.00% |
| DELL240607P00075000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 3 | 180.08% |
| DELL240614P00075000 | 2024-05-09 11:49AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 121.48% |
| DELL240621P00075000 | 2024-05-20 2:45PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 760 | 905 | 91.41% |
| DELL240719P00075000 | 2024-05-15 10:54AM EDT | 2024-07-19 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 91.50% |
| DELL240816P00075000 | 2024-04-04 1:04PM EDT | 2024-08-16 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 73.24% |
| DELL241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.30 | 0.15 | 0.75 | 0.00 | - | 40 | 100 | 56.35% |
| DELL250117P00075000 | 2024-05-20 12:23PM EDT | 2025-01-17 | 0.80 | 0.60 | 0.90 | 0.00 | - | 2 | 1,012 | 50.64% |
| DELL250620P00075000 | 2024-05-20 11:20AM EDT | 2025-06-20 | 1.50 | 1.55 | 2.05 | 0.00 | - | 1 | 90 | 47.74% |
| DELL260116P00075000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 3.35 | 2.85 | 5.40 | 0.00 | - | 30 | 96 | 51.43% |
© 2024 Yahoo. All rights reserved.