UK markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.98-0.04 (-0.03%)
At close: 04:00PM EDT
134.88 -0.10 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621C001250002024-06-14 3:32PM EDT2024-06-2110.0010.0010.50-0.89-8.17%815,53051.56%
DELL240628C001250002024-06-14 3:16PM EDT2024-06-2810.2510.8011.90-0.25-2.38%33856.64%
DELL240705C001250002024-06-13 1:01PM EDT2024-07-0511.6410.7012.700.00-213453.88%
DELL240712C001250002024-06-07 2:13PM EDT2024-07-129.0012.0013.900.00-1256.31%
DELL240719C001250002024-06-14 3:59PM EDT2024-07-1913.0513.1013.50-0.50-3.69%141,40247.28%
DELL240726C001250002024-06-14 11:54AM EDT2024-07-2611.9213.2014.00-1.98-14.24%1646.35%
DELL240816C001250002024-06-14 1:23PM EDT2024-08-1613.4514.5016.10-1.75-11.51%4051748.54%
DELL241018C001250002024-06-14 1:44PM EDT2024-10-1821.0520.4023.10-0.15-0.71%11437453.87%
DELL241220C001250002024-06-14 11:41AM EDT2024-12-2023.6024.5026.50-1.60-6.35%1354.41%
DELL250117C001250002024-06-14 11:51AM EDT2025-01-1724.0025.8027.70+0.40+1.69%61,09754.02%
DELL250620C001250002024-06-13 1:36PM EDT2025-06-2032.5032.2034.900.00-119754.87%
DELL260116C001250002024-06-14 3:07PM EDT2026-01-1638.2038.1041.50-1.64-4.12%120653.93%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240621P001250002024-06-14 3:38PM EDT2024-06-210.230.200.25-0.04-14.81%72010,40742.33%
DELL240628P001250002024-06-14 3:58PM EDT2024-06-280.940.801.20+0.12+14.63%10359046.53%
DELL240705P001250002024-06-14 3:05PM EDT2024-07-051.710.251.55+0.44+34.65%622741.60%
DELL240712P001250002024-06-14 3:10PM EDT2024-07-122.351.702.40+0.43+22.40%3748043.60%
DELL240719P001250002024-06-14 3:35PM EDT2024-07-192.702.602.80+0.25+10.20%1732,69241.93%
DELL240726P001250002024-06-14 11:48AM EDT2024-07-264.252.305.00+1.21+39.80%15652.66%
DELL240816P001250002024-06-14 3:27PM EDT2024-08-165.054.205.30+0.49+10.75%131,51144.37%
DELL241018P001250002024-06-14 1:19PM EDT2024-10-1810.409.009.70+1.74+20.09%161,78546.74%
DELL241220P001250002024-06-14 1:20PM EDT2024-12-2013.5511.6012.80+1.35+11.07%1124146.83%
DELL250117P001250002024-06-13 12:58PM EDT2025-01-1712.8012.0013.500.00-92,36845.51%
DELL250620P001250002024-06-13 3:42PM EDT2025-06-2017.4316.5018.400.00-1644244.54%
DELL260116P001250002024-06-11 3:36PM EDT2026-01-1622.8821.5024.000.00-1023744.54%