Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00185000 | 2024-06-13 1:50PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 5,053 | 93.75% |
| DELL240628C00185000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 78 | 72.07% |
| DELL240705C00185000 | 2024-06-14 11:49AM EDT | 2024-07-05 | 0.09 | 0.05 | 0.45 | 0.00 | - | 1 | 30 | 69.19% |
| DELL240712C00185000 | 2024-06-04 10:33AM EDT | 2024-07-12 | 0.75 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 58.55% |
| DELL240719C00185000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.50 | +0.08 | +36.36% | 1 | 4,140 | 55.47% |
| DELL240816C00185000 | 2024-06-14 11:13AM EDT | 2024-08-16 | 0.73 | 0.70 | 1.30 | +0.01 | +1.39% | 19 | 843 | 51.34% |
| DELL241018C00185000 | 2024-06-14 1:36PM EDT | 2024-10-18 | 3.00 | 2.90 | 3.60 | -0.30 | -9.09% | 3 | 394 | 51.47% |
| DELL241220C00185000 | 2024-06-11 11:03AM EDT | 2024-12-20 | 5.80 | 5.50 | 6.60 | 0.00 | - | - | 17 | 50.60% |
| DELL250117C00185000 | 2024-06-14 3:23PM EDT | 2025-01-17 | 6.99 | 7.10 | 7.40 | +0.09 | +1.30% | 11 | 481 | 50.78% |
| DELL250620C00185000 | 2024-06-14 12:51PM EDT | 2025-06-20 | 12.30 | 11.60 | 14.20 | +0.23 | +1.91% | 75 | 212 | 50.51% |
| DELL260116C00185000 | 2024-06-13 1:39PM EDT | 2026-01-16 | 20.06 | 18.60 | 21.70 | 0.00 | - | 1 | 18 | 51.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00185000 | 2024-06-04 11:42AM EDT | 2024-06-21 | 49.18 | 48.60 | 52.20 | 0.00 | - | 1 | 0 | 135.74% |
| DELL240628P00185000 | 2024-05-29 3:37PM EDT | 2024-06-28 | 18.41 | 48.60 | 51.00 | 0.00 | - | - | 0 | 111.62% |
| DELL240705P00185000 | 2024-05-30 10:03AM EDT | 2024-07-05 | 25.49 | 48.50 | 52.30 | 0.00 | - | 5 | 0 | 74.37% |
| DELL240719P00185000 | 2024-06-03 1:43PM EDT | 2024-07-19 | 51.83 | 48.50 | 52.20 | 0.00 | - | 10 | 0 | 55.66% |
| DELL240816P00185000 | 2024-05-30 12:27PM EDT | 2024-08-16 | 27.35 | 48.70 | 51.50 | 0.00 | - | 1 | 0 | 56.47% |
| DELL241018P00185000 | 2024-05-30 3:09PM EDT | 2024-10-18 | 31.79 | 50.00 | 53.80 | 0.00 | - | 9 | 14 | 52.34% |
| DELL250117P00185000 | 2024-05-31 9:59AM EDT | 2025-01-17 | 51.75 | 52.60 | 55.80 | 0.00 | - | 1 | 74 | 46.41% |
| DELL250620P00185000 | 2024-06-03 10:44AM EDT | 2025-06-20 | 62.72 | 55.10 | 58.10 | 0.00 | - | 2 | 60 | 40.66% |
| DELL260116P00185000 | 2024-04-04 10:10AM EDT | 2026-01-16 | 60.30 | 63.60 | 66.50 | 0.00 | - | 2 | 1 | 45.92% |
© 2024 Yahoo. All rights reserved.