Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802C00123000 | 2024-06-13 9:46AM EDT | 123.00 | 14.80 | 23.00 | 25.20 | 0.00 | - | 1 | 1 | 51.10% |
| DELL240802C00130000 | 2024-06-17 9:43AM EDT | 130.00 | 17.80 | 17.80 | 19.70 | +2.69 | +17.80% | 1 | 0 | 50.98% |
| DELL240802C00131000 | 2024-06-20 3:53PM EDT | 131.00 | 20.40 | 17.40 | 20.10 | 0.00 | - | 15 | 3 | 55.48% |
| DELL240802C00132000 | 2024-06-18 12:01PM EDT | 132.00 | 23.00 | 15.70 | 17.90 | 0.00 | - | 4 | 5 | 54.36% |
| DELL240802C00133000 | 2024-06-17 11:24AM EDT | 133.00 | 14.90 | 16.10 | 17.30 | 0.00 | - | 169 | 96 | 51.05% |
| DELL240802C00134000 | 2024-06-13 9:59AM EDT | 134.00 | 8.30 | 13.90 | 18.10 | 0.00 | - | 20 | 20 | 50.78% |
| DELL240802C00135000 | 2024-06-21 3:58PM EDT | 135.00 | 15.56 | 14.30 | 16.30 | -6.26 | -28.69% | 5 | 27 | 50.43% |
| DELL240802C00136000 | 2024-06-21 3:07PM EDT | 136.00 | 14.69 | 12.60 | 16.40 | -5.51 | -27.28% | 1 | 11 | 60.24% |
| DELL240802C00137000 | 2024-06-20 9:34AM EDT | 137.00 | 23.60 | 12.00 | 14.80 | 0.00 | - | 2 | 4 | 54.55% |
| DELL240802C00138000 | 2024-06-17 2:59PM EDT | 138.00 | 13.00 | 12.90 | 14.50 | 0.00 | - | 3 | 31 | 51.69% |
| DELL240802C00139000 | 2024-06-20 2:26PM EDT | 139.00 | 16.25 | 12.10 | 13.90 | 0.00 | - | 5 | 17 | 50.98% |
| DELL240802C00140000 | 2024-06-21 12:40PM EDT | 140.00 | 13.50 | 11.30 | 14.30 | -1.60 | -10.60% | 5 | 32 | 52.91% |
| DELL240802C00143000 | 2024-06-21 2:13PM EDT | 143.00 | 9.60 | 10.20 | 11.20 | -8.90 | -48.11% | 4 | 10 | 50.09% |
| DELL240802C00145000 | 2024-06-21 3:30PM EDT | 145.00 | 9.80 | 9.20 | 12.00 | -3.30 | -25.19% | 17 | 78 | 54.58% |
| DELL240802C00160000 | 2024-06-21 3:53PM EDT | 160.00 | 4.80 | 4.30 | 5.70 | -2.10 | -30.43% | 76 | 157 | 53.44% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240802P00110000 | 2024-06-21 2:42PM EDT | 110.00 | 0.57 | 0.25 | 0.65 | -0.01 | -1.72% | 12 | 16 | 50.34% |
| DELL240802P00120000 | 2024-06-21 12:14PM EDT | 120.00 | 1.28 | 0.85 | 1.40 | +0.18 | +16.36% | 31 | 70 | 49.78% |
| DELL240802P00124000 | 2024-06-21 1:42PM EDT | 124.00 | 1.99 | 1.45 | 2.10 | +0.99 | +99.00% | 3 | 15 | 49.94% |
| DELL240802P00127000 | 2024-06-20 10:10AM EDT | 127.00 | 2.09 | 1.40 | 2.55 | 0.00 | - | 1 | 22 | 48.39% |
| DELL240802P00129000 | 2024-06-21 11:57AM EDT | 129.00 | 2.49 | 0.70 | 3.00 | -0.47 | -15.88% | 1 | 25 | 48.11% |
| DELL240802P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 2.94 | 2.80 | 3.30 | 0.00 | - | 19 | 52 | 48.34% |
| DELL240802P00131000 | 2024-06-20 10:40AM EDT | 131.00 | 2.75 | 1.35 | 3.60 | 0.00 | - | 1 | 4 | 48.45% |
| DELL240802P00132000 | 2024-06-21 11:08AM EDT | 132.00 | 3.82 | 2.95 | 3.90 | +0.87 | +29.49% | 1 | 11 | 48.44% |
| DELL240802P00133000 | 2024-06-21 12:49PM EDT | 133.00 | 4.00 | 3.40 | 5.90 | +0.25 | +6.67% | 4 | 16 | 51.12% |
| DELL240802P00134000 | 2024-06-21 11:57AM EDT | 134.00 | 3.80 | 3.10 | 4.50 | -0.35 | -8.43% | 1 | 19 | 48.13% |
| DELL240802P00135000 | 2024-06-21 1:02PM EDT | 135.00 | 4.80 | 4.00 | 5.10 | -0.63 | -11.60% | 19 | 26 | 49.62% |
| DELL240802P00145000 | 2024-06-21 10:52AM EDT | 145.00 | 9.33 | 8.60 | 9.40 | +0.73 | +8.49% | 4 | 46 | 48.69% |
© 2024 Yahoo. All rights reserved.