Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00180000 | 2024-06-14 12:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 1,688 | 85.94% |
| DELL240628C00180000 | 2024-06-13 3:37PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 352 | 71.58% |
| DELL240705C00180000 | 2024-06-13 10:46AM EDT | 2024-07-05 | 0.11 | 0.05 | 0.40 | 0.00 | - | 1 | 136 | 63.18% |
| DELL240712C00180000 | 2024-06-12 9:32AM EDT | 2024-07-12 | 0.20 | 0.00 | 0.70 | 0.00 | - | 12 | 61 | 58.64% |
| DELL240719C00180000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 25 | 4,597 | 52.25% |
| DELL240726C00180000 | 2024-06-13 11:53AM EDT | 2024-07-26 | 0.48 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 50.39% |
| DELL240816C00180000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 0.97 | 0.90 | 1.00 | +0.02 | +2.11% | 64 | 1,955 | 48.02% |
| DELL241018C00180000 | 2024-06-14 1:39PM EDT | 2024-10-18 | 3.50 | 3.90 | 4.20 | -0.49 | -12.28% | 53 | 1,245 | 50.70% |
| DELL241220C00180000 | 2024-06-14 1:19PM EDT | 2024-12-20 | 6.50 | 7.10 | 7.50 | -0.40 | -5.80% | 3 | 228 | 52.06% |
| DELL250117C00180000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 8.20 | 7.10 | 8.30 | +0.35 | +4.46% | 338 | 4,703 | 51.39% |
| DELL250620C00180000 | 2024-06-14 11:42AM EDT | 2025-06-20 | 13.40 | 13.30 | 16.50 | -0.70 | -4.96% | 31 | 654 | 52.46% |
| DELL260116C00180000 | 2024-06-13 2:18PM EDT | 2026-01-16 | 21.05 | 20.10 | 23.20 | 0.00 | - | 2 | 161 | 52.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00180000 | 2024-06-05 9:31AM EDT | 2024-06-21 | 43.76 | 43.20 | 45.70 | 0.00 | - | 1 | 0 | 141.70% |
| DELL240628P00180000 | 2024-06-04 9:45AM EDT | 2024-06-28 | 43.25 | 43.70 | 47.00 | 0.00 | - | 1 | 0 | 83.69% |
| DELL240705P00180000 | 2024-06-03 12:11PM EDT | 2024-07-05 | 47.56 | 43.50 | 47.30 | 0.00 | - | 1 | 0 | 69.19% |
| DELL240712P00180000 | 2024-05-31 9:46AM EDT | 2024-07-12 | 42.00 | 44.40 | 47.30 | 0.00 | - | 4 | 0 | 69.78% |
| DELL240719P00180000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 44.27 | 43.40 | 45.60 | 0.00 | - | 3 | 2 | 57.62% |
| DELL240816P00180000 | 2024-06-03 3:57PM EDT | 2024-08-16 | 48.30 | 43.90 | 46.90 | 0.00 | - | 7 | 20 | 56.51% |
| DELL241018P00180000 | 2024-06-07 11:46AM EDT | 2024-10-18 | 50.57 | 45.70 | 49.00 | 0.00 | - | 1 | 113 | 50.42% |
| DELL241220P00180000 | 2024-06-10 11:55AM EDT | 2024-12-20 | 49.85 | 48.90 | 50.40 | 0.00 | - | - | 1 | 45.97% |
| DELL250117P00180000 | 2024-06-06 3:31PM EDT | 2025-01-17 | 51.10 | 47.60 | 50.20 | 0.00 | - | 1 | 141 | 42.27% |
| DELL250620P00180000 | 2024-06-03 9:43AM EDT | 2025-06-20 | 54.00 | 51.60 | 55.00 | 0.00 | - | 4 | 55 | 42.79% |
| DELL260116P00180000 | 2024-06-03 9:45AM EDT | 2026-01-16 | 58.80 | 55.40 | 58.50 | 0.00 | - | 2 | 110 | 39.75% |
© 2024 Yahoo. All rights reserved.