Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:132.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00132000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.70 | -0.35 | -7.29% | 491 | 532 | 43.58% |
| DELL240628C00132000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 6.00 | 5.30 | 6.50 | -0.60 | -9.09% | 51 | 416 | 48.43% |
| DELL240705C00132000 | 2024-06-14 2:32PM EDT | 2024-07-05 | 6.00 | 5.80 | 7.00 | -1.30 | -17.81% | 30 | 74 | 43.16% |
| DELL240712C00132000 | 2024-06-14 1:59PM EDT | 2024-07-12 | 6.35 | 7.10 | 8.50 | -1.47 | -18.80% | 3 | 58 | 47.73% |
| DELL240726C00132000 | 2024-06-14 1:10PM EDT | 2024-07-26 | 8.15 | 7.90 | 10.30 | -0.95 | -10.44% | 1 | 63 | 48.96% |
| DELL240802C00132000 | 2024-06-14 3:48PM EDT | 2024-08-02 | 9.85 | 9.50 | 11.30 | -0.07 | -0.71% | 4 | 1 | 50.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00132000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.59 | 1.40 | 1.60 | -0.01 | -0.62% | 886 | 2,584 | 41.68% |
| DELL240628P00132000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 3.00 | 2.45 | 3.00 | +0.19 | +6.76% | 133 | 413 | 43.07% |
| DELL240705P00132000 | 2024-06-14 2:58PM EDT | 2024-07-05 | 4.22 | 2.35 | 3.80 | +0.87 | +25.97% | 116 | 58 | 41.36% |
| DELL240712P00132000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 5.60 | 4.10 | 4.80 | +1.60 | +40.00% | 11 | 57 | 42.66% |
| DELL240726P00132000 | 2024-06-13 12:38PM EDT | 2024-07-26 | 6.17 | 5.50 | 6.20 | 0.00 | - | 1 | 24 | 42.60% |
| DELL240802P00132000 | 2024-06-13 11:11AM EDT | 2024-08-02 | 6.00 | 6.10 | 7.50 | 0.00 | - | 8 | 8 | 46.20% |
© 2024 Yahoo. All rights reserved.