UK markets close in 4 hours

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.68-2.97 (-2.59%)
At close: 04:00PM EDT
112.06 +0.38 (+0.34%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240328C001500002024-03-25 12:30PM EDT2024-03-280.480.000.000.00-13650.00%
DELL240405C001500002024-03-26 1:26PM EDT2024-04-050.050.000.000.00-89189750.00%
DELL240412C001500002024-03-27 2:11PM EDT2024-04-120.050.000.000.00-412525.00%
DELL240419C001500002024-03-27 1:33PM EDT2024-04-190.150.000.000.00-195125.00%
DELL240426C001500002024-03-22 10:57AM EDT2024-04-260.350.000.000.00-405425.00%
DELL240503C001500002024-03-26 9:49AM EDT2024-05-030.420.000.000.00-2125.00%
DELL240517C001500002024-03-27 3:59PM EDT2024-05-170.400.000.000.00-557712.50%
DELL240621C001500002024-03-27 3:58PM EDT2024-06-211.510.000.000.00-1,07282612.50%
DELL240719C001500002024-03-27 3:34PM EDT2024-07-191.870.000.000.00-16436812.50%
DELL240816C001500002024-03-26 3:20PM EDT2024-08-163.200.000.000.00-122012.50%
DELL241018C001500002024-03-27 9:30AM EDT2024-10-185.100.000.000.00-11,6196.25%
DELL250117C001500002024-03-27 11:31AM EDT2025-01-176.700.000.000.00-31756.25%
DELL250620C001500002024-03-27 10:11AM EDT2025-06-2010.300.000.000.00-1316.25%
DELL260116C001500002024-03-27 10:38AM EDT2026-01-1614.780.000.000.00-11676.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240405P001500002024-03-05 3:47PM EDT2024-04-0535.050.000.000.00-100.00%
DELL240419P001500002024-03-05 11:39AM EDT2024-04-1935.900.000.000.00-300.00%
DELL240517P001500002024-03-21 1:42PM EDT2024-05-1736.100.000.000.00-1110.00%
DELL240621P001500002024-03-06 10:31AM EDT2024-06-2132.440.000.000.00-110.00%
DELL241018P001500002024-03-06 11:02AM EDT2024-10-1835.800.000.000.00-550.00%
DELL260116P001500002024-03-12 10:34AM EDT2026-01-1641.810.000.000.00--10.00%