Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00190000 | 2024-06-26 12:05PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 327 | 50.00% |
| DELL240705C00190000 | 2024-06-27 12:11PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 12 | 77 | 85.94% |
| DELL240712C00190000 | 2024-06-25 11:12AM EDT | 2024-07-12 | 0.28 | 0.10 | 0.50 | 0.00 | - | 2 | 34 | 80.66% |
| DELL240719C00190000 | 2024-06-27 3:00PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 31 | 2,038 | 64.65% |
| DELL240726C00190000 | 2024-06-26 9:43AM EDT | 2024-07-26 | 0.25 | 0.05 | 0.75 | 0.00 | - | 8 | 33 | 61.04% |
| DELL240802C00190000 | 2024-06-27 10:52AM EDT | 2024-08-02 | 0.51 | 0.40 | 0.70 | -0.04 | -7.27% | 1 | 28 | 58.15% |
| DELL240816C00190000 | 2024-06-27 2:02PM EDT | 2024-08-16 | 0.85 | 0.75 | 0.90 | +0.08 | +10.39% | 18 | 1,255 | 53.66% |
| DELL240920C00190000 | 2024-06-26 2:24PM EDT | 2024-09-20 | 2.70 | 2.80 | 3.00 | 0.00 | - | 1 | 13 | 56.97% |
| DELL241018C00190000 | 2024-06-27 1:29PM EDT | 2024-10-18 | 3.85 | 3.40 | 4.00 | +0.25 | +6.94% | 1 | 364 | 53.42% |
| DELL241115C00190000 | 2024-06-27 12:57PM EDT | 2024-11-15 | 4.80 | 5.00 | 5.20 | +0.42 | +9.59% | 1 | 6 | 53.52% |
| DELL241220C00190000 | 2024-06-25 10:36AM EDT | 2024-12-20 | 8.00 | 6.70 | 7.90 | 0.00 | - | 11 | 159 | 55.12% |
| DELL250117C00190000 | 2024-06-26 11:40AM EDT | 2025-01-17 | 7.95 | 8.00 | 8.30 | 0.00 | - | 10 | 1,001 | 53.64% |
| DELL250321C00190000 | 2024-06-24 10:21AM EDT | 2025-03-21 | 12.50 | 10.90 | 11.90 | 0.00 | - | 9 | 105 | 54.62% |
| DELL250620C00190000 | 2024-06-24 3:59PM EDT | 2025-06-20 | 14.50 | 13.90 | 15.10 | 0.00 | - | 10 | 411 | 53.20% |
| DELL260116C00190000 | 2024-06-27 11:59AM EDT | 2026-01-16 | 21.80 | 22.00 | 23.70 | -0.50 | -2.24% | 3 | 386 | 54.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00190000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 22.25 | 49.60 | 52.70 | 0.00 | - | - | 0 | 124.71% |
| DELL240719P00190000 | 2024-06-18 1:57PM EDT | 2024-07-19 | 38.58 | 49.80 | 52.50 | 0.00 | - | - | 10 | 75.20% |
| DELL240802P00190000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 38.55 | 49.70 | 52.10 | 0.00 | - | - | 1 | 52.98% |
| DELL240816P00190000 | 2024-05-30 1:40PM EDT | 2024-08-16 | 30.86 | 49.30 | 51.80 | 0.00 | - | 2 | 1 | 58.81% |
| DELL241018P00190000 | 2024-05-31 11:59AM EDT | 2024-10-18 | 58.70 | 51.60 | 54.30 | 0.00 | - | 9 | 75 | 53.60% |
| DELL241115P00190000 | 2024-06-17 2:50PM EDT | 2024-11-15 | 49.94 | 51.90 | 54.20 | 0.00 | - | - | 1 | 47.56% |
| DELL250117P00190000 | 2024-06-13 11:55AM EDT | 2025-01-17 | 58.00 | 53.20 | 55.50 | 0.00 | - | 2 | 21 | 43.98% |
| DELL250620P00190000 | 2024-05-30 12:54PM EDT | 2025-06-20 | 45.10 | 58.20 | 59.90 | 0.00 | - | 34 | 35 | 43.01% |
| DELL260116P00190000 | 2024-05-28 1:54PM EDT | 2026-01-16 | 49.10 | 61.00 | 65.10 | 0.00 | - | 35 | 35 | 42.33% |
© 2024 Yahoo. All rights reserved.