Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00165000 | 2024-06-14 1:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 278 | 3,645 | 68.36% |
| DELL240628C00165000 | 2024-06-14 2:19PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.30 | -0.03 | -16.67% | 11 | 224 | 57.32% |
| DELL240705C00165000 | 2024-06-14 1:15PM EDT | 2024-07-05 | 0.31 | 0.25 | 2.40 | +0.01 | +3.33% | 30 | 723 | 70.41% |
| DELL240712C00165000 | 2024-06-14 3:07PM EDT | 2024-07-12 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 25 | 49.51% |
| DELL240719C00165000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 69 | 1,631 | 47.95% |
| DELL240726C00165000 | 2024-06-14 3:34PM EDT | 2024-07-26 | 1.04 | 0.00 | 1.55 | -0.02 | -1.89% | 4 | 22 | 51.47% |
| DELL240816C00165000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 2.02 | 1.60 | 2.10 | +0.02 | +1.00% | 77 | 2,205 | 46.02% |
| DELL241018C00165000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 6.10 | 6.40 | 6.90 | -0.31 | -4.84% | 165 | 1,259 | 51.11% |
| DELL241220C00165000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 10.10 | 10.10 | 10.50 | +0.30 | +3.06% | 95 | 107 | 52.05% |
| DELL250117C00165000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 10.61 | 10.10 | 11.90 | -0.39 | -3.55% | 70 | 654 | 50.34% |
| DELL250620C00165000 | 2024-06-13 3:37PM EDT | 2025-06-20 | 17.40 | 17.50 | 18.40 | 0.00 | - | 68 | 237 | 51.61% |
| DELL260116C00165000 | 2024-06-13 1:39PM EDT | 2026-01-16 | 25.40 | 24.10 | 26.70 | +0.31 | +1.24% | 1 | 226 | 52.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00165000 | 2024-06-12 1:57PM EDT | 2024-06-21 | 32.70 | 28.70 | 31.90 | 0.00 | - | 45 | 2 | 89.75% |
| DELL240628P00165000 | 2024-06-12 1:45PM EDT | 2024-06-28 | 33.10 | 28.50 | 30.60 | 0.00 | - | 21 | 2 | 70.80% |
| DELL240705P00165000 | 2024-06-13 11:55AM EDT | 2024-07-05 | 30.80 | 29.00 | 30.60 | 0.00 | - | 1 | 2 | 57.13% |
| DELL240712P00165000 | 2024-06-14 12:31PM EDT | 2024-07-12 | 32.25 | 29.00 | 30.80 | +4.51 | +16.26% | 5 | 3 | 52.69% |
| DELL240719P00165000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 30.26 | 29.10 | 30.70 | 0.00 | - | 3 | 352 | 45.46% |
| DELL240816P00165000 | 2024-06-14 12:31PM EDT | 2024-08-16 | 33.10 | 30.30 | 32.50 | +1.80 | +5.75% | 35 | 605 | 48.68% |
| DELL241018P00165000 | 2024-06-06 3:34PM EDT | 2024-10-18 | 35.98 | 32.50 | 35.00 | 0.00 | - | 15 | 86 | 44.87% |
| DELL250117P00165000 | 2024-06-12 3:28PM EDT | 2025-01-17 | 39.62 | 36.10 | 38.70 | 0.00 | - | 1 | 166 | 44.37% |
| DELL250620P00165000 | 2024-06-11 11:03AM EDT | 2025-06-20 | 43.00 | 41.20 | 42.90 | 0.00 | - | 1 | 65 | 42.11% |
| DELL260116P00165000 | 2024-06-13 11:26AM EDT | 2026-01-16 | 45.75 | 45.40 | 47.20 | 0.00 | - | 2 | 26 | 40.11% |
© 2024 Yahoo. All rights reserved.