Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00190000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 1,441 | 100.00% |
| DELL240628C00190000 | 2024-06-14 1:13PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 17 | 104 | 77.34% |
| DELL240705C00190000 | 2024-06-03 10:18AM EDT | 2024-07-05 | 0.45 | 0.00 | 0.30 | 0.00 | - | 3 | 42 | 68.36% |
| DELL240712C00190000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 0.20 | 0.10 | 1.05 | 0.00 | - | 1 | 5 | 73.63% |
| DELL240719C00190000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 0.24 | 0.10 | 0.30 | +0.04 | +20.00% | 5 | 1,940 | 54.79% |
| DELL240816C00190000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.70 | 0.00 | - | 66 | 768 | 50.54% |
| DELL241018C00190000 | 2024-06-14 9:33AM EDT | 2024-10-18 | 2.60 | 2.85 | 3.10 | -0.37 | -12.46% | 1 | 433 | 51.01% |
| DELL241220C00190000 | 2024-06-13 9:53AM EDT | 2024-12-20 | 4.95 | 5.60 | 5.90 | 0.00 | - | 4 | 14 | 51.95% |
| DELL250117C00190000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 6.50 | 6.40 | 7.00 | +1.15 | +21.50% | 9 | 539 | 51.39% |
| DELL250620C00190000 | 2024-06-13 11:32AM EDT | 2025-06-20 | 12.00 | 11.10 | 14.20 | 0.00 | - | 13 | 390 | 51.86% |
| DELL260116C00190000 | 2024-06-14 3:08PM EDT | 2026-01-16 | 18.30 | 18.40 | 21.30 | +0.50 | +2.81% | 1 | 381 | 52.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00190000 | 2024-05-31 2:21PM EDT | 2024-06-21 | 51.15 | 53.70 | 57.10 | 0.00 | - | 12 | 0 | 144.73% |
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 53.50 | 57.30 | 0.00 | - | - | 0 | 79.30% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 53.80 | 55.70 | 0.00 | - | 2 | 1 | 50.29% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 54.40 | 57.20 | 0.00 | - | 9 | 75 | 46.64% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 58.00 | 56.30 | 58.90 | 0.00 | - | 2 | 21 | 42.25% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 59.20 | 62.40 | 0.00 | - | 34 | 35 | 40.85% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 62.50 | 67.50 | 0.00 | - | 35 | 35 | 41.19% |
© 2024 Yahoo. All rights reserved.