Australia markets close in 1 hour 4 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:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C002000002024-07-16 9:32AM EDT2024-07-190.030.000.000.00-10050.00%
DELL240726C002000002024-07-17 2:51PM EDT2024-07-260.050.000.000.00-4050.00%
DELL240802C002000002024-07-15 2:21PM EDT2024-08-020.050.000.000.00-3050.00%
DELL240816C002000002024-07-17 3:38PM EDT2024-08-160.140.000.000.00-43025.00%
DELL240823C002000002024-07-17 3:36PM EDT2024-08-230.370.000.000.00-1025.00%
DELL240830C002000002024-07-16 2:38PM EDT2024-08-300.700.000.000.00---25.00%
DELL240920C002000002024-07-17 3:18PM EDT2024-09-200.650.000.000.00-358025.00%
DELL241018C002000002024-07-17 3:54PM EDT2024-10-180.900.000.000.00-231025.00%
DELL241115C002000002024-07-17 1:00PM EDT2024-11-151.450.000.000.00-15012.50%
DELL241220C002000002024-07-17 1:35PM EDT2024-12-202.850.000.000.00-5012.50%
DELL250117C002000002024-07-17 3:36PM EDT2025-01-173.200.000.000.00-197012.50%
DELL250321C002000002024-07-17 3:56PM EDT2025-03-215.100.000.000.00-14012.50%
DELL250620C002000002024-07-17 2:33PM EDT2025-06-207.790.000.000.00-7012.50%
DELL260116C002000002024-07-17 3:40PM EDT2026-01-1613.850.000.000.00-1,77906.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P002000002024-06-20 10:51AM EDT2024-07-1949.800.000.000.00-400.00%
DELL240726P002000002024-06-24 9:31AM EDT2024-07-2657.100.000.000.00--00.00%
DELL240802P002000002024-06-18 10:51AM EDT2024-08-0247.850.000.000.00--00.00%
DELL240816P002000002024-05-31 11:58AM EDT2024-08-1667.5060.0064.400.00-200.00%
DELL240920P002000002024-07-11 3:57PM EDT2024-09-2059.900.000.000.00--00.00%
DELL241018P002000002024-05-31 10:51AM EDT2024-10-1868.5061.2065.500.00-370.00%
DELL250117P002000002024-07-09 12:55PM EDT2025-01-1759.300.000.000.00-100.00%
DELL250321P002000002024-07-10 3:43PM EDT2025-03-2160.900.000.000.00--00.00%
DELL250620P002000002024-05-30 12:35PM EDT2025-06-2051.2066.5071.000.00-101710.00%
DELL260116P002000002024-07-11 9:38AM EDT2026-01-1668.610.000.000.00-100.00%