Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018C00170000 | 2024-10-11 11:27AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DELL241115C00170000 | 2024-10-11 2:52PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DELL241220C00170000 | 2024-10-11 1:08PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| DELL250117C00170000 | 2024-10-11 3:48PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| DELL250221C00170000 | 2024-10-07 3:41PM EDT | 2025-02-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DELL250321C00170000 | 2024-10-11 11:59AM EDT | 2025-03-21 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250417C00170000 | 2024-10-01 3:48PM EDT | 2025-04-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DELL250620C00170000 | 2024-10-11 12:16PM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250919C00170000 | 2024-10-11 2:38PM EDT | 2025-09-19 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL260116C00170000 | 2024-10-11 3:56PM EDT | 2026-01-16 | 13.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DELL261218C00170000 | 2024-10-11 3:41PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DELL270115C00170000 | 2024-10-01 10:51AM EDT | 2027-01-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL241018P00170000 | 2024-09-24 11:01AM EDT | 2024-10-18 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241115P00170000 | 2024-07-22 2:51PM EDT | 2024-11-15 | 43.20 | 57.20 | 59.00 | 0.00 | - | 12 | 0 | 186.87% |
| DELL241220P00170000 | 2024-08-30 3:54PM EDT | 2024-12-20 | 54.60 | 49.15 | 50.75 | 0.00 | - | 1 | 0 | 90.38% |
| DELL250117P00170000 | 2024-08-15 11:36AM EDT | 2025-01-17 | 60.30 | 54.20 | 56.45 | 0.00 | - | 10 | 183 | 98.56% |
| DELL250221P00170000 | 2024-09-03 9:30AM EDT | 2025-02-21 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DELL250321P00170000 | 2024-08-07 10:14AM EDT | 2025-03-21 | 78.80 | 66.35 | 67.75 | 0.00 | - | 6 | 12 | 111.99% |
| DELL250620P00170000 | 2024-08-08 9:30AM EDT | 2025-06-20 | 80.60 | 68.00 | 69.85 | 0.00 | - | 2 | 188 | 93.77% |
| DELL260116P00170000 | 2024-09-26 3:56PM EDT | 2026-01-16 | 52.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL261218P00170000 | 2024-09-25 3:40PM EDT | 2026-12-18 | 61.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.