Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00200000 | 2024-06-26 11:12AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,249 | 256.25% |
| DELL240705C00200000 | 2024-06-27 2:35PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 11 | 581 | 90.63% |
| DELL240712C00200000 | 2024-06-27 10:09AM EDT | 2024-07-12 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 236 | 80.18% |
| DELL240719C00200000 | 2024-06-27 3:53PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 235 | 6,401 | 70.80% |
| DELL240726C00200000 | 2024-06-26 3:57PM EDT | 2024-07-26 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 175 | 64.75% |
| DELL240802C00200000 | 2024-06-27 2:32PM EDT | 2024-08-02 | 0.40 | 0.15 | 0.50 | +0.30 | +300.00% | 14 | 76 | 59.72% |
| DELL240816C00200000 | 2024-06-27 3:51PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.65 | 0.00 | - | 160 | 2,766 | 56.08% |
| DELL240920C00200000 | 2024-06-27 3:01PM EDT | 2024-09-20 | 2.31 | 2.10 | 2.25 | +0.46 | +24.86% | 10 | 90 | 58.08% |
| DELL241018C00200000 | 2024-06-27 2:12PM EDT | 2024-10-18 | 3.00 | 2.95 | 3.10 | +0.25 | +9.09% | 10 | 1,253 | 55.30% |
| DELL241115C00200000 | 2024-06-27 3:45PM EDT | 2024-11-15 | 3.96 | 3.90 | 4.10 | +0.58 | +17.16% | 1 | 23 | 53.98% |
| DELL241220C00200000 | 2024-06-27 3:54PM EDT | 2024-12-20 | 5.82 | 5.90 | 6.10 | +0.72 | +14.12% | 10 | 83 | 55.57% |
| DELL250117C00200000 | 2024-06-27 3:46PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.80 | +0.26 | +4.10% | 56 | 2,344 | 53.64% |
| DELL250321C00200000 | 2024-06-27 3:24PM EDT | 2025-03-21 | 9.90 | 9.40 | 9.60 | +0.85 | +9.39% | 7 | 292 | 54.15% |
| DELL250620C00200000 | 2024-06-27 12:14PM EDT | 2025-06-20 | 12.50 | 12.00 | 13.20 | +0.15 | +1.21% | 6 | 461 | 53.09% |
| DELL260116C00200000 | 2024-06-27 3:35PM EDT | 2026-01-16 | 20.65 | 19.90 | 21.10 | +0.65 | +3.25% | 2 | 8,094 | 54.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 36.40 | 59.20 | 62.50 | 0.00 | - | 14 | 0 | 349.61% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 2024-07-19 | 49.80 | 58.40 | 61.10 | 0.00 | - | 4 | 0 | 83.30% |
| DELL240802P00200000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 47.85 | 59.20 | 62.80 | 0.00 | - | - | 0 | 62.70% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 67.50 | 60.20 | 61.30 | 0.00 | - | 2 | 0 | 58.79% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 68.50 | 60.10 | 63.30 | 0.00 | - | 3 | 7 | 53.70% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 67.20 | 61.90 | 65.80 | 0.00 | - | 25 | 82 | 49.16% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 51.20 | 65.40 | 69.80 | 0.00 | - | 101 | 71 | 46.23% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 55.60 | 70.60 | 71.80 | 0.00 | - | 21 | 21 | 40.01% |
© 2024 Yahoo. All rights reserved.