Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00250000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 385 | 392.19% |
| DELL240705C00250000 | 2024-06-24 10:40AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 902 | 139.06% |
| DELL240712C00250000 | 2024-06-27 10:50AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 111 | 101.56% |
| DELL240719C00250000 | 2024-06-27 3:46PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.10 | 0.00 | - | 31 | 1,064 | 89.45% |
| DELL240816C00250000 | 2024-06-27 3:51PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 212 | 6,503 | 68.75% |
| DELL241018C00250000 | 2024-06-27 2:02PM EDT | 2024-10-18 | 0.92 | 0.90 | 1.00 | +0.06 | +6.98% | 14 | 487 | 59.42% |
| DELL250117C00250000 | 2024-06-27 1:27PM EDT | 2025-01-17 | 2.45 | 2.45 | 2.60 | +0.01 | +0.41% | 14 | 1,675 | 54.35% |
| DELL250620C00250000 | 2024-06-26 3:25PM EDT | 2025-06-20 | 6.79 | 6.50 | 6.90 | +0.39 | +6.09% | 100 | 1,288 | 53.73% |
| DELL260116C00250000 | 2024-06-27 11:55AM EDT | 2026-01-16 | 12.00 | 12.20 | 13.80 | -0.40 | -3.23% | 11 | 509 | 54.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00250000 | 2024-06-06 10:12AM EDT | 2024-07-19 | 116.50 | 109.90 | 112.50 | 0.00 | - | 1 | 0 | 125.29% |
| DELL240816P00250000 | 2024-06-24 12:33PM EDT | 2024-08-16 | 109.60 | 108.90 | 112.30 | 0.00 | - | 2 | 0 | 57.03% |
| DELL250117P00250000 | 2024-06-17 2:41PM EDT | 2025-01-17 | 105.93 | 109.10 | 112.70 | 0.00 | - | 10 | 5 | 52.31% |
| DELL250620P00250000 | 2024-06-05 12:02PM EDT | 2025-06-20 | 114.11 | 110.60 | 113.80 | 0.00 | - | 1 | 0 | 43.69% |
| DELL260116P00250000 | 2024-06-26 12:02PM EDT | 2026-01-16 | 115.00 | 111.50 | 116.00 | 0.00 | - | 1 | 1 | 40.06% |
© 2024 Yahoo. All rights reserved.