New Zealand markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.52+3.22 (+2.20%)
At close: 04:00PM EDT
150.89 +1.37 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240524C001750002024-05-17 3:59PM EDT2024-05-240.300.250.30+0.04+15.38%75766.89%
DELL240531C001750002024-05-17 3:59PM EDT2024-05-312.252.152.30+0.45+25.00%1921981.76%
DELL240614C001750002024-05-17 3:36PM EDT2024-06-142.651.953.20+0.25+10.42%51560.91%
DELL240621C001750002024-05-17 3:54PM EDT2024-06-213.103.103.30+0.47+17.87%7663559.17%
DELL240628C001750002024-05-15 3:53PM EDT2024-06-283.733.104.100.00-1556.62%
DELL240719C001750002024-05-17 3:54PM EDT2024-07-194.554.504.90+0.45+10.98%2343,58551.79%
DELL240816C001750002024-05-17 3:59PM EDT2024-08-166.196.106.80+0.44+7.65%2798951.31%
DELL241018C001750002024-05-17 3:36PM EDT2024-10-1810.7210.1010.90+0.82+8.28%1399750.88%
DELL250117C001750002024-05-17 3:18PM EDT2025-01-1715.2015.3015.80+1.03+7.27%11531850.14%
DELL250620C001750002024-05-15 3:06PM EDT2025-06-2021.3221.7022.700.00-3214650.02%
DELL260116C001750002024-05-10 11:36AM EDT2026-01-1619.7028.5029.900.00-221550.48%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL241018P001750002024-04-02 9:41AM EDT2024-10-1859.200.000.000.00--10.00%
DELL250117P001750002024-05-15 9:51AM EDT2025-01-1742.0034.9037.400.00-31442.54%