Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00195000 | 2024-06-25 12:59PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 240.63% |
| DELL240705C00195000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 96.48% |
| DELL240712C00195000 | 2024-06-24 10:47AM EDT | 2024-07-12 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 90.48% |
| DELL240719C00195000 | 2024-06-27 12:00PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 4 | 769 | 66.70% |
| DELL240726C00195000 | 2024-06-21 12:36PM EDT | 2024-07-26 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 65.77% |
| DELL240802C00195000 | 2024-06-21 9:52AM EDT | 2024-08-02 | 0.80 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 57.03% |
| DELL240816C00195000 | 2024-06-27 10:03AM EDT | 2024-08-16 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 2 | 644 | 55.10% |
| DELL240920C00195000 | 2024-06-27 11:22AM EDT | 2024-09-20 | 2.45 | 1.80 | 2.60 | -0.17 | -6.49% | 7 | 27 | 55.43% |
| DELL241018C00195000 | 2024-06-26 9:32AM EDT | 2024-10-18 | 3.30 | 3.30 | 4.00 | 0.00 | - | 1 | 833 | 55.93% |
| DELL241115C00195000 | 2024-06-24 10:53AM EDT | 2024-11-15 | 4.80 | 4.40 | 4.60 | 0.00 | - | 10 | 5 | 53.69% |
| DELL241220C00195000 | 2024-06-21 10:47AM EDT | 2024-12-20 | 9.30 | 6.50 | 6.70 | 0.00 | - | 1 | 138 | 55.30% |
| DELL250117C00195000 | 2024-06-27 1:07PM EDT | 2025-01-17 | 7.10 | 7.20 | 7.50 | +0.10 | +1.43% | 4 | 1,044 | 53.60% |
| DELL250321C00195000 | 2024-06-27 9:58AM EDT | 2025-03-21 | 10.30 | 10.20 | 10.50 | +0.20 | +1.98% | 2 | 4 | 54.24% |
| DELL250620C00195000 | 2024-06-27 11:17AM EDT | 2025-06-20 | 13.90 | 13.70 | 14.30 | +1.30 | +10.32% | 61 | 99 | 54.09% |
| DELL260116C00195000 | 2024-06-27 2:37PM EDT | 2026-01-16 | 21.65 | 19.10 | 22.00 | -0.05 | -0.23% | 13 | 1,658 | 52.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705P00195000 | 2024-05-30 3:57PM EDT | 2024-07-05 | 30.65 | 54.40 | 57.70 | 0.00 | - | 1 | 0 | 128.03% |
| DELL240719P00195000 | 2024-05-29 1:03PM EDT | 2024-07-19 | 30.10 | 54.10 | 56.10 | 0.00 | - | - | 0 | 78.71% |
| DELL240816P00195000 | 2024-06-20 9:49AM EDT | 2024-08-16 | 39.67 | 55.20 | 56.70 | 0.00 | - | - | 1 | 61.13% |
| DELL241220P00195000 | 2024-06-21 10:38AM EDT | 2024-12-20 | 57.60 | 58.10 | 61.20 | 0.00 | - | 1 | 1 | 52.09% |
| DELL250117P00195000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 61.00 | 58.70 | 61.60 | 0.00 | - | 1 | 3 | 49.65% |
© 2024 Yahoo. All rights reserved.