Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00220000 | 2024-06-21 9:39AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 315.63% |
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 130.08% |
| DELL240712C00220000 | 2024-06-11 11:36AM EDT | 2024-07-12 | 0.13 | 0.05 | 0.55 | 0.00 | - | - | 1 | 110.45% |
| DELL240719C00220000 | 2024-06-27 3:38PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.45 | +0.01 | +10.00% | 40 | 1,260 | 90.04% |
| DELL240816C00220000 | 2024-06-27 3:43PM EDT | 2024-08-16 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 92 | 1,698 | 61.23% |
| DELL240920C00220000 | 2024-06-27 2:49PM EDT | 2024-09-20 | 1.34 | 1.20 | 1.35 | +0.14 | +11.67% | 3 | 24 | 60.35% |
| DELL241018C00220000 | 2024-06-27 3:11PM EDT | 2024-10-18 | 1.90 | 1.75 | 2.35 | +0.21 | +12.43% | 5 | 466 | 58.39% |
| DELL241115C00220000 | 2024-06-27 3:28PM EDT | 2024-11-15 | 2.65 | 1.50 | 2.60 | -0.99 | -27.20% | 1 | 61 | 52.27% |
| DELL250117C00220000 | 2024-06-27 3:51PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.60 | -0.24 | -5.17% | 20 | 3,529 | 53.77% |
| DELL250620C00220000 | 2024-06-27 1:45PM EDT | 2025-06-20 | 9.92 | 9.60 | 10.10 | +0.92 | +10.22% | 1 | 238 | 53.60% |
| DELL260116C00220000 | 2024-06-25 10:14AM EDT | 2026-01-16 | 18.00 | 16.30 | 18.80 | 0.00 | - | 30 | 71 | 54.86% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 53.63 | 79.00 | 82.20 | 0.00 | - | 1 | 0 | 68.75% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 67.15 | 79.80 | 82.00 | 0.00 | - | 1 | 0 | 61.47% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 2024-10-18 | 74.40 | 79.10 | 82.30 | 0.00 | - | 4 | 1 | 56.12% |
| DELL250117P00220000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 78.00 | 80.30 | 84.10 | 0.00 | - | 5 | 43 | 50.24% |
© 2024 Yahoo. All rights reserved.