Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240531C00080000 | 2024-05-15 11:22AM EDT | 2024-05-31 | 66.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DELL240621C00080000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| DELL240719C00080000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| DELL240816C00080000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 67.68 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DELL241018C00080000 | 2024-04-19 2:55PM EDT | 2024-10-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL250117C00080000 | 2024-05-20 2:13PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 17 | 620 | 0.00% |
| DELL250620C00080000 | 2024-05-15 10:38AM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| DELL260116C00080000 | 2024-05-15 3:49PM EDT | 2026-01-16 | 77.25 | 0.00 | 0.00 | 0.00 | - | 32 | 162 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240524P00080000 | 2024-05-16 3:23PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DELL240531P00080000 | 2024-05-13 12:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| DELL240607P00080000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 119 | 50.00% |
| DELL240614P00080000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DELL240621P00080000 | 2024-05-15 10:54AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 50.00% |
| DELL240719P00080000 | 2024-05-15 12:09PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 25.00% |
| DELL240816P00080000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| DELL241018P00080000 | 2024-05-20 3:30PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 25.00% |
| DELL250117P00080000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 999 | 12.50% |
| DELL250620P00080000 | 2024-05-14 12:21PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 12.50% |
| DELL260116P00080000 | 2024-05-17 3:41PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 434 | 12.50% |
© 2024 Yahoo. All rights reserved.