Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:133.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00133000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.80 | 3.80 | 4.10 | -0.40 | -9.52% | 2,267 | 660 | 43.87% |
| DELL240628C00133000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 5.40 | 5.40 | 5.90 | -0.30 | -5.26% | 115 | 612 | 48.05% |
| DELL240705C00133000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 6.30 | 4.40 | 7.50 | +0.05 | +0.80% | 14 | 93 | 51.67% |
| DELL240712C00133000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 6.90 | 7.00 | 7.80 | -0.43 | -5.87% | 171 | 135 | 46.56% |
| DELL240726C00133000 | 2024-06-14 11:49AM EDT | 2024-07-26 | 8.30 | 8.40 | 9.30 | -0.20 | -2.35% | 8 | 32 | 46.22% |
| DELL240802C00133000 | 2024-06-14 3:36PM EDT | 2024-08-02 | 9.10 | 8.90 | 11.20 | -0.26 | -2.78% | 25 | 10 | 52.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00133000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.92 | 1.80 | 1.95 | -0.02 | -1.03% | 620 | 1,097 | 41.31% |
| DELL240628P00133000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 3.97 | 3.10 | 4.00 | +0.52 | +15.07% | 18 | 1,180 | 48.85% |
| DELL240705P00133000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 4.80 | 3.90 | 5.20 | +0.96 | +25.00% | 3 | 79 | 49.10% |
| DELL240712P00133000 | 2024-06-14 1:29PM EDT | 2024-07-12 | 6.34 | 4.50 | 5.20 | +1.59 | +33.47% | 2 | 46 | 42.26% |
| DELL240726P00133000 | 2024-06-13 2:15PM EDT | 2024-07-26 | 6.44 | 6.10 | 6.70 | 0.00 | - | 13 | 34 | 42.74% |
| DELL240802P00133000 | 2024-06-13 11:07AM EDT | 2024-08-02 | 6.70 | 5.30 | 7.70 | 0.00 | - | 2 | 2 | 44.70% |
© 2024 Yahoo. All rights reserved.