Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00195000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 958 | 107.03% |
| DELL240628C00195000 | 2024-06-13 11:00AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 82.23% |
| DELL240705C00195000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 0.30 | 0.00 | 0.45 | 0.00 | - | 6 | 14 | 77.15% |
| DELL240712C00195000 | 2024-06-06 1:49PM EDT | 2024-07-12 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 78.61% |
| DELL240719C00195000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.75 | -0.05 | -25.00% | 4 | 283 | 66.41% |
| DELL240816C00195000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.45 | 0.40 | 0.60 | -0.10 | -18.18% | 10 | 610 | 50.12% |
| DELL241018C00195000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 2.51 | 2.00 | 3.10 | +0.06 | +2.45% | 9 | 816 | 51.16% |
| DELL241220C00195000 | 2024-06-11 9:52AM EDT | 2024-12-20 | 4.11 | 5.00 | 5.70 | 0.00 | - | - | 8 | 52.78% |
| DELL250117C00195000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 5.28 | 5.70 | 6.00 | -0.09 | -1.68% | 277 | 775 | 50.86% |
| DELL250620C00195000 | 2024-06-13 3:37PM EDT | 2025-06-20 | 11.00 | 11.10 | 12.40 | 0.00 | - | 4 | 64 | 51.79% |
| DELL260116C00195000 | 2024-06-14 3:08PM EDT | 2026-01-16 | 17.28 | 17.20 | 20.30 | -0.27 | -1.54% | 2 | 1,670 | 52.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00195000 | 2024-06-03 9:31AM EDT | 2024-06-21 | 55.00 | 59.20 | 61.00 | 0.00 | - | 1 | 0 | 122.27% |
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 30.65 | 58.90 | 62.30 | 0.00 | - | 1 | 0 | 90.77% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 2024-07-19 | 30.10 | 58.50 | 61.60 | 0.00 | - | - | 0 | 86.47% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 61.00 | 60.70 | 63.40 | 0.00 | - | 1 | 3 | 42.34% |
© 2024 Yahoo. All rights reserved.