Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00110000 | 2024-06-14 1:37PM EDT | 2024-06-21 | 21.78 | 24.40 | 26.30 | +0.18 | +0.83% | 2 | 949 | 100.20% |
| DELL240628C00110000 | 2024-06-03 9:47AM EDT | 2024-06-28 | 25.50 | 24.80 | 25.80 | 0.00 | - | 1 | 1 | 66.06% |
| DELL240705C00110000 | 2024-06-10 9:40AM EDT | 2024-07-05 | 22.00 | 24.80 | 26.90 | 0.00 | - | 1 | 2 | 67.21% |
| DELL240712C00110000 | 2024-06-13 9:55AM EDT | 2024-07-12 | 25.40 | 25.10 | 27.30 | 0.00 | - | 1 | 11 | 63.57% |
| DELL240719C00110000 | 2024-06-14 10:52AM EDT | 2024-07-19 | 26.00 | 25.60 | 26.30 | -0.40 | -1.52% | 7 | 447 | 53.08% |
| DELL240816C00110000 | 2024-06-13 3:11PM EDT | 2024-08-16 | 28.10 | 25.40 | 28.60 | 0.00 | - | 7 | 249 | 61.30% |
| DELL241018C00110000 | 2024-06-14 11:06AM EDT | 2024-10-18 | 29.10 | 29.60 | 32.50 | -2.50 | -7.91% | 5 | 177 | 54.44% |
| DELL241220C00110000 | 2024-06-14 1:08PM EDT | 2024-12-20 | 31.57 | 33.50 | 34.30 | -2.33 | -6.87% | 1 | 5 | 54.22% |
| DELL250117C00110000 | 2024-06-14 2:52PM EDT | 2025-01-17 | 33.80 | 34.80 | 36.60 | -1.40 | -3.98% | 6 | 444 | 56.15% |
| DELL250620C00110000 | 2024-06-13 11:42AM EDT | 2025-06-20 | 40.19 | 40.00 | 41.10 | 0.00 | - | 2 | 318 | 54.06% |
| DELL260116C00110000 | 2024-06-14 11:51AM EDT | 2026-01-16 | 43.70 | 45.50 | 47.40 | -1.30 | -2.89% | 9 | 324 | 53.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00110000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 4,000 | 71.48% |
| DELL240628P00110000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 54 | 285 | 53.71% |
| DELL240705P00110000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 0.20 | 0.05 | 0.35 | +0.03 | +17.65% | 15 | 2,692 | 54.30% |
| DELL240712P00110000 | 2024-06-14 10:10AM EDT | 2024-07-12 | 0.46 | 0.20 | 0.45 | +0.16 | +53.33% | 1 | 179 | 49.32% |
| DELL240719P00110000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.49 | 0.40 | 0.55 | +0.07 | +16.67% | 114 | 9,406 | 46.00% |
| DELL240726P00110000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.70 | 0.15 | 0.90 | -0.12 | -14.63% | 3 | 42 | 47.36% |
| DELL240816P00110000 | 2024-06-14 1:33PM EDT | 2024-08-16 | 1.73 | 1.35 | 1.95 | +0.47 | +37.30% | 66 | 4,367 | 48.65% |
| DELL241018P00110000 | 2024-06-14 1:43PM EDT | 2024-10-18 | 4.90 | 4.20 | 4.40 | +1.00 | +25.64% | 11 | 953 | 46.92% |
| DELL241220P00110000 | 2024-06-14 2:17PM EDT | 2024-12-20 | 7.21 | 6.70 | 7.00 | +0.21 | +3.00% | 474 | 3 | 47.69% |
| DELL250117P00110000 | 2024-06-14 11:25AM EDT | 2025-01-17 | 7.80 | 7.00 | 7.60 | +0.85 | +12.23% | 13 | 1,383 | 46.42% |
| DELL250620P00110000 | 2024-06-13 3:25PM EDT | 2025-06-20 | 10.70 | 9.50 | 12.00 | 0.00 | - | 2 | 417 | 45.90% |
| DELL260116P00110000 | 2024-06-14 1:26PM EDT | 2026-01-16 | 15.70 | 14.90 | 15.80 | +0.63 | +4.18% | 13 | 472 | 43.62% |
© 2024 Yahoo. All rights reserved.