Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.86 | 2.85 | 2.95 | -0.28 | -8.92% | 5,497 | 5,419 | 42.87% |
| DELL240628C00135000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 4.50 | 4.40 | 4.60 | -0.11 | -2.39% | 1,016 | 1,157 | 45.36% |
| DELL240705C00135000 | 2024-06-14 3:24PM EDT | 2024-07-05 | 5.55 | 5.20 | 5.80 | +0.22 | +4.13% | 384 | 460 | 46.11% |
| DELL240712C00135000 | 2024-06-14 2:28PM EDT | 2024-07-12 | 5.40 | 4.20 | 6.50 | -1.00 | -15.62% | 75 | 152 | 44.47% |
| DELL240719C00135000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 7.30 | 7.20 | 7.40 | +0.10 | +1.39% | 1,231 | 3,273 | 45.12% |
| DELL240726C00135000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 7.20 | 6.50 | 8.70 | -0.90 | -11.11% | 19 | 107 | 48.30% |
| DELL240802C00135000 | 2024-06-14 3:55PM EDT | 2024-08-02 | 8.44 | 7.50 | 9.50 | -0.01 | -0.12% | 14 | 23 | 48.76% |
| DELL240816C00135000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 9.88 | 9.90 | 10.10 | +0.08 | +0.82% | 706 | 2,689 | 45.61% |
| DELL241018C00135000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 15.70 | 16.10 | 16.40 | -0.40 | -2.48% | 188 | 2,136 | 51.78% |
| DELL241220C00135000 | 2024-06-14 2:57PM EDT | 2024-12-20 | 19.30 | 18.70 | 21.50 | -0.80 | -3.98% | 5 | 36 | 52.33% |
| DELL250117C00135000 | 2024-06-14 11:50AM EDT | 2025-01-17 | 19.94 | 20.50 | 21.70 | -0.91 | -4.36% | 69 | 1,284 | 51.28% |
| DELL250620C00135000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 28.30 | 27.80 | 29.90 | -0.30 | -1.05% | 82 | 464 | 53.87% |
| DELL260116C00135000 | 2024-06-14 3:40PM EDT | 2026-01-16 | 34.60 | 34.10 | 35.80 | -1.40 | -3.89% | 47 | 1,723 | 52.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00135000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 2.98 | 2.75 | 2.90 | +0.08 | +2.76% | 427 | 6,505 | 41.87% |
| DELL240628P00135000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 4.99 | 4.00 | 5.10 | +0.79 | +18.81% | 44 | 354 | 50.10% |
| DELL240705P00135000 | 2024-06-14 1:57PM EDT | 2024-07-05 | 6.50 | 3.40 | 6.00 | +1.80 | +38.30% | 22 | 1,278 | 47.55% |
| DELL240712P00135000 | 2024-06-14 10:34AM EDT | 2024-07-12 | 5.97 | 5.50 | 6.20 | +0.17 | +2.93% | 6 | 124 | 42.29% |
| DELL240719P00135000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.75 | 6.50 | 6.80 | +0.45 | +7.14% | 199 | 1,940 | 41.35% |
| DELL240726P00135000 | 2024-06-13 3:37PM EDT | 2024-07-26 | 7.60 | 6.20 | 7.70 | 0.00 | - | 31 | 48 | 42.65% |
| DELL240802P00135000 | 2024-06-13 3:33PM EDT | 2024-08-02 | 7.60 | 7.40 | 8.60 | 0.00 | - | 1 | 1 | 44.04% |
| DELL240816P00135000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 9.50 | 9.10 | 9.40 | +1.00 | +11.76% | 53 | 1,638 | 42.37% |
| DELL241018P00135000 | 2024-06-14 2:13PM EDT | 2024-10-18 | 15.25 | 14.10 | 14.50 | +1.51 | +10.99% | 19 | 2,690 | 46.12% |
| DELL241220P00135000 | 2024-06-14 11:36AM EDT | 2024-12-20 | 18.50 | 15.70 | 17.80 | +1.37 | +8.00% | 15 | 108 | 46.25% |
| DELL250117P00135000 | 2024-06-14 12:35PM EDT | 2025-01-17 | 19.00 | 16.90 | 18.50 | +0.95 | +5.26% | 51 | 1,544 | 44.86% |
| DELL250620P00135000 | 2024-06-14 3:19PM EDT | 2025-06-20 | 23.60 | 22.30 | 25.20 | +0.39 | +1.68% | 42 | 185 | 46.91% |
| DELL260116P00135000 | 2024-06-14 10:40AM EDT | 2026-01-16 | 29.00 | 25.70 | 30.10 | +2.00 | +7.41% | 2 | 49 | 44.94% |
© 2024 Yahoo. All rights reserved.