Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:149.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00149000 | 2024-06-27 3:37PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 485 | 661 | 74.22% |
| DELL240705C00149000 | 2024-06-27 3:18PM EDT | 2024-07-05 | 0.92 | 0.65 | 0.75 | +0.18 | +24.32% | 119 | 359 | 43.92% |
| DELL240712C00149000 | 2024-06-27 3:44PM EDT | 2024-07-12 | 1.65 | 1.20 | 2.00 | -0.05 | -2.94% | 26 | 368 | 47.31% |
| DELL240726C00149000 | 2024-06-27 12:29PM EDT | 2024-07-26 | 3.15 | 3.00 | 3.90 | -2.35 | -42.73% | 5 | 20 | 47.94% |
| DELL240802C00149000 | 2024-06-27 2:40PM EDT | 2024-08-02 | 4.76 | 4.00 | 4.70 | +0.51 | +12.00% | 1 | 5 | 47.97% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00149000 | 2024-06-27 3:09PM EDT | 2024-06-28 | 8.50 | 7.80 | 10.10 | -2.69 | -24.04% | 34 | 188 | 111.13% |
| DELL240705P00149000 | 2024-06-27 3:09PM EDT | 2024-07-05 | 9.10 | 8.50 | 11.90 | -3.70 | -28.91% | 47 | 83 | 69.63% |
| DELL240712P00149000 | 2024-06-27 2:11PM EDT | 2024-07-12 | 10.70 | 10.30 | 11.20 | -0.60 | -5.31% | 2 | 38 | 43.19% |
| DELL240726P00149000 | 2024-06-25 10:56AM EDT | 2024-07-26 | 12.64 | 12.50 | 14.60 | 0.00 | - | 1 | 23 | 55.69% |
| DELL240802P00149000 | 2024-06-21 11:47AM EDT | 2024-08-02 | 11.67 | 13.10 | 14.00 | 0.00 | - | 10 | 10 | 46.31% |
© 2024 Yahoo. All rights reserved.