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
130.59 -3.67 (-2.73%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000750002024-05-31 12:04PM EDT2024-07-1958.2961.0065.500.00-282605.76%
DELL240816C000750002024-06-04 9:59AM EDT2024-08-1660.5065.8068.900.00-213245.26%
DELL240920C000750002024-06-26 12:11PM EDT2024-09-2062.450.000.000.00--00.00%
DELL241018C000750002024-05-28 2:46PM EDT2024-10-1891.0063.7066.900.00-1128125.33%
DELL241220C000750002024-06-26 12:53PM EDT2024-12-2062.360.000.000.00-100.00%
DELL250117C000750002024-06-25 1:05PM EDT2025-01-1767.190.000.000.00-100.00%
DELL250321C000750002024-07-15 2:54PM EDT2025-03-2164.980.000.000.00-300.00%
DELL250620C000750002024-07-05 1:18PM EDT2025-06-2068.700.000.000.00-400.00%
DELL260116C000750002024-07-16 1:16PM EDT2026-01-1666.800.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000750002024-06-25 9:49AM EDT2024-07-190.040.000.000.00-1050.00%
DELL240816P000750002024-06-27 2:47PM EDT2024-08-160.170.000.000.00-5050.00%
DELL240920P000750002024-07-15 1:39PM EDT2024-09-200.210.000.000.00-3025.00%
DELL241018P000750002024-07-11 11:11AM EDT2024-10-180.320.000.000.00-10025.00%
DELL241115P000750002024-07-11 11:11AM EDT2024-11-150.400.000.000.00-10025.00%
DELL241220P000750002024-06-26 3:42PM EDT2024-12-200.750.000.000.00-14025.00%
DELL250117P000750002024-07-12 12:24PM EDT2025-01-170.850.000.000.00-12012.50%
DELL250321P000750002024-07-11 12:58PM EDT2025-03-211.550.000.000.00--012.50%
DELL250620P000750002024-07-10 10:07AM EDT2025-06-202.130.000.000.00-1012.50%
DELL260116P000750002024-07-01 2:27PM EDT2026-01-164.200.000.000.00-20012.50%