Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00175000 | 2024-06-13 3:50PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 5 | 1,751 | 85.55% |
| DELL240628C00175000 | 2024-06-14 9:35AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 2 | 551 | 61.13% |
| DELL240705C00175000 | 2024-06-13 11:53AM EDT | 2024-07-05 | 0.16 | 0.00 | 0.30 | 0.00 | - | 40 | 193 | 54.39% |
| DELL240712C00175000 | 2024-06-03 10:39AM EDT | 2024-07-12 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 19 | 54.74% |
| DELL240719C00175000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 131 | 5,164 | 50.54% |
| DELL240726C00175000 | 2024-06-12 10:54AM EDT | 2024-07-26 | 0.33 | 0.05 | 1.60 | 0.00 | - | - | 13 | 52.34% |
| DELL240816C00175000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 1.10 | 1.15 | 1.30 | -0.10 | -8.33% | 12 | 2,405 | 47.58% |
| DELL241018C00175000 | 2024-06-14 1:39PM EDT | 2024-10-18 | 4.10 | 4.60 | 4.80 | -0.50 | -10.87% | 75 | 1,353 | 50.45% |
| DELL241220C00175000 | 2024-06-13 3:29PM EDT | 2024-12-20 | 8.10 | 8.00 | 9.20 | 0.00 | - | 110 | 225 | 53.25% |
| DELL250117C00175000 | 2024-06-14 3:40PM EDT | 2025-01-17 | 8.80 | 8.90 | 9.30 | -0.20 | -2.22% | 31 | 1,294 | 51.03% |
| DELL250620C00175000 | 2024-06-14 9:43AM EDT | 2025-06-20 | 14.70 | 14.30 | 17.50 | -0.50 | -3.29% | 1 | 318 | 52.30% |
| DELL260116C00175000 | 2024-06-14 11:44AM EDT | 2026-01-16 | 21.00 | 21.70 | 22.50 | -1.80 | -7.89% | 1 | 116 | 51.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00175000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 41.87 | 38.00 | 41.70 | -3.63 | -7.98% | 135 | 3 | 163.97% |
| DELL240628P00175000 | 2024-06-05 11:39AM EDT | 2024-06-28 | 40.00 | 39.00 | 41.90 | 0.00 | - | 54 | 0 | 81.01% |
| DELL240719P00175000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 45.41 | 39.30 | 40.60 | 0.00 | - | 1 | 25 | 53.22% |
| DELL240816P00175000 | 2024-06-12 10:00AM EDT | 2024-08-16 | 44.06 | 39.80 | 41.90 | 0.00 | - | 30 | 152 | 52.70% |
| DELL241018P00175000 | 2024-06-14 1:36PM EDT | 2024-10-18 | 45.40 | 41.60 | 44.70 | +3.00 | +7.08% | 1 | 141 | 50.39% |
| DELL250117P00175000 | 2024-06-14 10:50AM EDT | 2025-01-17 | 45.60 | 43.90 | 46.10 | -1.85 | -3.90% | 3 | 216 | 42.60% |
| DELL250620P00175000 | 2024-06-12 10:00AM EDT | 2025-06-20 | 51.50 | 48.50 | 50.40 | 0.00 | - | 30 | 130 | 41.62% |
| DELL260116P00175000 | 2024-05-22 1:56PM EDT | 2026-01-16 | 45.90 | 51.70 | 55.10 | 0.00 | - | - | 47 | 40.56% |
© 2024 Yahoo. All rights reserved.