Australia markets close in 1 hour 3 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.17-9.09 (-6.77%)
At close: 04:00PM EDT
125.90 +0.73 (+0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C001700002024-07-17 3:48PM EDT2024-07-190.010.000.000.00-21050.00%
DELL240726C001700002024-07-17 3:42PM EDT2024-07-260.080.000.000.00-13050.00%
DELL240802C001700002024-07-16 12:29PM EDT2024-08-020.150.000.000.00-25025.00%
DELL240809C001700002024-07-16 9:54AM EDT2024-08-090.450.000.000.00-10025.00%
DELL240816C001700002024-07-17 3:52PM EDT2024-08-160.290.000.000.00-1,064025.00%
DELL240823C001700002024-07-17 1:51PM EDT2024-08-230.400.000.000.00-7025.00%
DELL240830C001700002024-07-17 2:52PM EDT2024-08-301.250.000.000.00-10025.00%
DELL240920C001700002024-07-17 3:12PM EDT2024-09-201.800.000.000.00-87012.50%
DELL241018C001700002024-07-17 3:44PM EDT2024-10-182.650.000.000.00-77012.50%
DELL241115C001700002024-07-17 1:18PM EDT2024-11-153.700.000.000.00-5012.50%
DELL241220C001700002024-07-17 2:54PM EDT2024-12-205.700.000.000.00-14012.50%
DELL250117C001700002024-07-17 2:54PM EDT2025-01-176.500.000.000.00-49012.50%
DELL250321C001700002024-07-17 3:08PM EDT2025-03-219.400.000.000.00-406.25%
DELL250620C001700002024-07-17 3:26PM EDT2025-06-2012.550.000.000.00-1406.25%
DELL260116C001700002024-07-17 2:40PM EDT2026-01-1619.460.000.000.00-1706.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P001700002024-07-17 9:59AM EDT2024-07-1940.850.000.000.00-100.00%
DELL240726P001700002024-06-20 10:14AM EDT2024-07-2622.120.000.000.00-300.00%
DELL240802P001700002024-07-08 10:38AM EDT2024-08-0229.500.000.000.00-100.00%
DELL240809P001700002024-07-17 11:49AM EDT2024-08-0944.600.000.000.00-100.00%
DELL240816P001700002024-07-17 9:36AM EDT2024-08-1641.850.000.000.00-500.00%
DELL240920P001700002024-07-15 10:31AM EDT2024-09-2034.800.000.000.00-100.00%
DELL241018P001700002024-07-15 12:34PM EDT2024-10-1835.600.000.000.00-300.00%
DELL241115P001700002024-07-17 12:12PM EDT2024-11-1546.500.000.000.00-100.00%
DELL250117P001700002024-07-17 10:04AM EDT2025-01-1747.160.000.000.00-500.00%
DELL250321P001700002024-06-17 10:06AM EDT2025-03-2140.8049.2050.400.00--643.35%
DELL250620P001700002024-07-15 10:31AM EDT2025-06-2044.500.000.000.00-100.00%
DELL260116P001700002024-07-11 2:15PM EDT2026-01-1648.650.000.000.00-5200.00%