UK markets open in 55 minutes
NIKKEI 225
39,710.79 +537.64 (+1.37%) HANG SENG
18,087.30 +14.40 (+0.08%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,324.70 -6.10 (-0.26%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,525.75 +455.62 (+0.95%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00240000 | 2024-06-21 2:19PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 209.38% |
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 107 | 114.84% |
| DELL240719C00240000 | 2024-06-25 10:01AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 323 | 79.69% |
| DELL240816C00240000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.70 | 0.00 | - | 20 | 648 | 71.97% |
| DELL240920C00240000 | 2024-06-25 2:25PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3 | 24 | 62.43% |
| DELL241018C00240000 | 2024-06-25 10:11AM EDT | 2024-10-18 | 1.38 | 1.10 | 1.25 | 0.00 | - | 1 | 307 | 57.50% |
| DELL241115C00240000 | 2024-06-25 3:02PM EDT | 2024-11-15 | 1.60 | 1.50 | 1.65 | 0.00 | - | 4 | 2 | 54.80% |
| DELL241220C00240000 | 2024-06-25 2:23PM EDT | 2024-12-20 | 2.90 | 2.20 | 2.80 | 0.00 | - | 4 | 1 | 54.63% |
| DELL250117C00240000 | 2024-06-25 1:31PM EDT | 2025-01-17 | 3.15 | 3.00 | 3.20 | 0.00 | - | 44 | 3,164 | 53.61% |
| DELL250321C00240000 | 2024-06-24 9:31AM EDT | 2025-03-21 | 6.75 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 54.11% |
| DELL250620C00240000 | 2024-06-25 3:27PM EDT | 2025-06-20 | 7.74 | 7.60 | 8.00 | 0.00 | - | 1 | 196 | 53.50% |
| DELL260116C00240000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 17.37 | 14.10 | 14.90 | 0.00 | - | 1 | 237 | 53.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 110.20 | 98.30 | 100.60 | 0.00 | - | 2 | 0 | 120.75% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 2024-08-16 | 91.70 | 98.10 | 101.70 | 0.00 | - | 4 | 0 | 66.02% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 96.69 | 97.80 | 102.00 | 0.00 | - | 1 | 0 | 67.00% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 107.79 | 98.80 | 101.10 | 0.00 | - | 7 | 0 | 44.95% |
| DELL260116P00240000 | 2024-06-17 1:26PM EDT | 2026-01-16 | 102.60 | 102.70 | 105.00 | 0.00 | - | 2 | 3 | 37.68% |
© 2024 Yahoo. All rights reserved.