Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00210000 | 2024-06-21 2:19PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 190 | 287.50% |
| DELL240705C00210000 | 2024-06-24 11:24AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 136.72% |
| DELL240712C00210000 | 2024-06-20 2:00PM EDT | 2024-07-12 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 89.26% |
| DELL240719C00210000 | 2024-06-27 10:34AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 1 | 235 | 71.48% |
| DELL240816C00210000 | 2024-06-27 3:50PM EDT | 2024-08-16 | 0.45 | 0.20 | 0.65 | +0.25 | +125.00% | 10 | 311 | 58.69% |
| DELL240920C00210000 | 2024-06-27 3:49PM EDT | 2024-09-20 | 1.65 | 1.55 | 1.70 | -0.29 | -14.95% | 1 | 12 | 58.96% |
| DELL241018C00210000 | 2024-06-26 12:42PM EDT | 2024-10-18 | 1.95 | 2.25 | 2.50 | 0.00 | - | 17 | 200 | 56.25% |
| DELL241220C00210000 | 2024-06-27 10:35AM EDT | 2024-12-20 | 4.95 | 4.70 | 5.00 | -0.21 | -4.07% | 2 | 3 | 55.64% |
| DELL250117C00210000 | 2024-06-27 3:27PM EDT | 2025-01-17 | 5.80 | 5.30 | 5.60 | 0.00 | - | 9 | 231 | 53.74% |
| DELL250620C00210000 | 2024-06-26 11:50AM EDT | 2025-06-20 | 11.20 | 11.10 | 12.30 | 0.00 | - | 1 | 126 | 54.53% |
| DELL260116C00210000 | 2024-06-27 9:35AM EDT | 2026-01-16 | 18.60 | 18.00 | 19.80 | +0.83 | +4.67% | 2 | 33 | 54.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240816P00210000 | 2024-06-20 10:54AM EDT | 2024-08-16 | 60.83 | 69.80 | 72.30 | 0.00 | - | - | 0 | 60.01% |
| DELL241018P00210000 | 2024-05-29 12:20PM EDT | 2024-10-18 | 47.40 | 70.30 | 73.20 | 0.00 | - | - | 0 | 57.85% |
| DELL250117P00210000 | 2024-06-25 1:52PM EDT | 2025-01-17 | 71.60 | 70.80 | 74.70 | 0.00 | - | 1 | 40 | 49.13% |
| DELL250620P00210000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 56.30 | 73.80 | 76.10 | 0.00 | - | - | 50 | 40.82% |
| DELL260116P00210000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 62.40 | 77.00 | 82.00 | 0.00 | - | 33 | 33 | 42.90% |
© 2024 Yahoo. All rights reserved.