Australia markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.26-2.96 (-2.16%)
At close: 04:00PM EDT
130.71 -3.55 (-2.64%)
Pre-market: 06:50AM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C002100002024-07-15 2:05PM EDT2024-07-190.010.000.000.00-424750.00%
DELL240726C002100002024-07-16 12:55PM EDT2024-07-260.030.000.000.00-1050.00%
DELL240802C002100002024-07-15 3:11PM EDT2024-08-020.140.000.000.00-56450.00%
DELL240816C002100002024-07-16 11:50AM EDT2024-08-160.250.000.000.00-125325.00%
DELL240920C002100002024-07-16 2:51PM EDT2024-09-200.850.000.000.00-70025.00%
DELL241018C002100002024-07-16 10:04AM EDT2024-10-181.200.000.000.00-119212.50%
DELL241115C002100002024-06-26 3:32PM EDT2024-11-152.920.000.000.00--612.50%
DELL241220C002100002024-07-16 9:58AM EDT2024-12-203.400.000.000.00-1012.50%
DELL250117C002100002024-07-16 1:23PM EDT2025-01-173.890.000.000.00-13012.50%
DELL250321C002100002024-07-16 2:47PM EDT2025-03-216.310.000.000.00-1012.50%
DELL250620C002100002024-07-12 10:15AM EDT2025-06-2011.250.000.000.00-2012.50%
DELL260116C002100002024-07-11 3:25PM EDT2026-01-1618.900.000.000.00-106.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240816P002100002024-06-20 10:54AM EDT2024-08-1660.830.000.000.00--00.00%
DELL240920P002100002024-07-08 1:50PM EDT2024-09-2065.110.000.000.00-100.00%
DELL241018P002100002024-05-29 12:20PM EDT2024-10-1847.4073.0075.900.00--040.04%
DELL250117P002100002024-07-02 3:05PM EDT2025-01-1769.900.000.000.00-100.00%
DELL250620P002100002024-05-29 1:21PM EDT2025-06-2056.3074.5079.100.00--5038.38%
DELL260116P002100002024-05-30 12:43PM EDT2026-01-1662.4079.5083.000.00-333338.73%