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
129.96 -4.30 (-3.20%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000800002024-07-16 10:28AM EDT2024-07-1954.070.000.000.00-12430.00%
DELL240816C000800002024-07-16 2:16PM EDT2024-08-1654.540.000.000.00-10100.00%
DELL241018C000800002024-07-16 12:52PM EDT2024-10-1856.390.000.000.00-1100.00%
DELL241115C000800002024-06-25 10:40AM EDT2024-11-1562.100.000.000.00-7100.00%
DELL241220C000800002024-06-20 12:42PM EDT2024-12-2072.000.000.000.00-440.00%
DELL250117C000800002024-07-16 3:30PM EDT2025-01-1757.300.000.000.00-47110.00%
DELL250321C000800002024-07-08 12:08PM EDT2025-03-2168.000.000.000.00-10120.00%
DELL250620C000800002024-07-11 12:30PM EDT2025-06-2066.500.000.000.00-1780.00%
DELL260116C000800002024-07-16 1:05PM EDT2026-01-1663.600.000.000.00-11810.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000800002024-06-18 10:45AM EDT2024-07-190.030.000.000.00-115350.00%
DELL240816P000800002024-07-09 12:07PM EDT2024-08-160.060.000.000.00-205250.00%
DELL240920P000800002024-07-15 10:36AM EDT2024-09-200.400.000.000.00-4425.00%
DELL241018P000800002024-07-16 12:48PM EDT2024-10-180.450.000.000.00-168425.00%
DELL241220P000800002024-07-12 1:44PM EDT2024-12-200.870.000.000.00-11612.50%
DELL250117P000800002024-07-16 11:28AM EDT2025-01-171.300.000.000.00-11,85512.50%
DELL250321P000800002024-07-12 1:02PM EDT2025-03-211.900.000.000.00-11012.50%
DELL250620P000800002024-07-11 10:03AM EDT2025-06-202.700.000.000.00-559412.50%
DELL260116P000800002024-07-16 2:46PM EDT2026-01-165.500.000.000.00-31,0706.25%