Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00075000 | 2024-06-03 1:28PM EDT | 2024-06-21 | 58.80 | 57.80 | 61.00 | 0.00 | - | 5 | 2,043 | 298.05% |
| DELL240719C00075000 | 2024-05-31 12:04PM EDT | 2024-07-19 | 58.29 | 58.20 | 62.00 | 0.00 | - | 2 | 82 | 86.52% |
| DELL240816C00075000 | 2024-06-04 9:59AM EDT | 2024-08-16 | 60.50 | 58.60 | 61.30 | 0.00 | - | 2 | 13 | 98.34% |
| DELL241018C00075000 | 2024-05-28 2:46PM EDT | 2024-10-18 | 91.00 | 59.20 | 63.30 | 0.00 | - | 11 | 28 | 68.60% |
| DELL241220C00075000 | 2024-06-12 9:35AM EDT | 2024-12-20 | 58.50 | 61.10 | 63.90 | 0.00 | - | - | 6 | 66.80% |
| DELL250117C00075000 | 2024-06-04 10:16AM EDT | 2025-01-17 | 65.50 | 61.30 | 63.50 | 0.00 | - | 1 | 637 | 61.60% |
| DELL250620C00075000 | 2024-06-12 3:28PM EDT | 2025-06-20 | 60.90 | 63.70 | 67.40 | 0.00 | - | 3 | 50 | 61.57% |
| DELL260116C00075000 | 2024-05-31 1:10PM EDT | 2026-01-16 | 69.70 | 66.80 | 69.90 | 0.00 | - | 8 | 201 | 57.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00075000 | 2024-05-31 9:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 256 | 977 | 171.09% |
| DELL240719P00075000 | 2024-06-11 2:28PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 169 | 100.49% |
| DELL240816P00075000 | 2024-06-04 3:41PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 71.39% |
| DELL241018P00075000 | 2024-06-11 11:55AM EDT | 2024-10-18 | 0.35 | 0.15 | 0.75 | 0.00 | - | 2 | 104 | 55.47% |
| DELL250117P00075000 | 2024-06-13 12:03PM EDT | 2025-01-17 | 0.82 | 0.80 | 1.25 | 0.00 | - | 100 | 951 | 52.03% |
| DELL250620P00075000 | 2024-06-07 11:28AM EDT | 2025-06-20 | 2.87 | 1.40 | 4.40 | 0.00 | - | 5 | 130 | 56.68% |
| DELL260116P00075000 | 2024-06-04 2:02PM EDT | 2026-01-16 | 5.00 | 2.60 | 5.00 | 0.00 | - | 17 | 108 | 47.33% |
© 2024 Yahoo. All rights reserved.