Australia markets close in 13 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:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000700002024-07-15 2:54PM EDT2024-07-1967.530.000.000.00-300.00%
DELL240816C000700002024-06-18 12:43PM EDT2024-08-1683.500.000.000.00-100.00%
DELL241018C000700002024-06-17 10:55AM EDT2024-10-1871.3056.8059.600.00-22101.71%
DELL241115C000700002024-06-20 9:59AM EDT2024-11-1589.000.000.000.00--00.00%
DELL241220C000700002024-07-01 10:26AM EDT2024-12-2069.030.000.000.00-200.00%
DELL250117C000700002024-07-17 1:13PM EDT2025-01-1757.000.000.000.00-200.00%
DELL250321C000700002024-07-16 11:27AM EDT2025-03-2166.100.000.000.00-100.00%
DELL250620C000700002024-06-24 3:52PM EDT2025-06-2072.100.000.000.00-100.00%
DELL260116C000700002024-07-17 12:47PM EDT2026-01-1662.200.000.000.00-200.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000700002024-06-07 11:26AM EDT2024-07-190.040.000.150.00-132335.94%
DELL240816P000700002024-05-01 11:16AM EDT2024-08-160.250.000.600.00-55105.86%
DELL241018P000700002024-07-02 9:32AM EDT2024-10-180.200.000.000.00-1025.00%
DELL241115P000700002024-07-17 10:52AM EDT2024-11-150.350.000.000.00-1025.00%
DELL241220P000700002024-07-17 10:53AM EDT2024-12-200.730.000.000.00-1025.00%
DELL250117P000700002024-07-17 10:26AM EDT2025-01-170.900.000.000.00-2012.50%
DELL250321P000700002024-07-17 10:10AM EDT2025-03-211.450.000.000.00-16012.50%
DELL250620P000700002024-07-17 2:47PM EDT2025-06-202.300.000.000.00-26012.50%
DELL260116P000700002024-07-08 2:20PM EDT2026-01-163.200.000.000.00-20012.50%