Australia markets close in 1 hour 1 minute

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:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719C000950002024-07-16 2:21PM EDT2024-07-1939.800.000.000.00-5200.00%
DELL240726C000950002024-06-26 2:55PM EDT2024-07-2643.300.000.000.00--00.00%
DELL240816C000950002024-07-08 9:55AM EDT2024-08-1649.200.000.000.00-500.00%
DELL241018C000950002024-07-11 1:23PM EDT2024-10-1847.300.000.000.00-100.00%
DELL241115C000950002024-07-17 12:24PM EDT2024-11-1534.800.000.000.00-400.00%
DELL241220C000950002024-07-16 9:54AM EDT2024-12-2044.900.000.000.00-100.00%
DELL250117C000950002024-06-26 12:55PM EDT2025-01-1746.250.000.000.00-100.00%
DELL250321C000950002024-07-15 10:24AM EDT2025-03-2150.400.000.000.00-100.00%
DELL250620C000950002024-07-12 3:01PM EDT2025-06-2054.300.000.000.00-300.00%
DELL260116C000950002024-07-17 1:59PM EDT2026-01-1646.500.000.000.00-300.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240719P000950002024-07-12 3:49PM EDT2024-07-190.020.000.000.00-2050.00%
DELL240726P000950002024-07-17 2:29PM EDT2024-07-260.030.000.000.00-1050.00%
DELL240802P000950002024-07-12 9:33AM EDT2024-08-020.050.000.000.00--025.00%
DELL240816P000950002024-07-17 1:10PM EDT2024-08-160.220.000.000.00-22025.00%
DELL240920P000950002024-07-17 3:25PM EDT2024-09-201.400.000.000.00-36012.50%
DELL241018P000950002024-07-17 2:45PM EDT2024-10-182.000.000.000.00-2012.50%
DELL241115P000950002024-07-17 11:41AM EDT2024-11-152.700.000.000.00-4012.50%
DELL241220P000950002024-07-17 2:50PM EDT2024-12-204.100.000.000.00-36012.50%
DELL250117P000950002024-07-17 3:04PM EDT2025-01-174.610.000.000.00-1406.25%
DELL250321P000950002024-07-17 9:56AM EDT2025-03-215.580.000.000.00-606.25%
DELL250620P000950002024-07-17 2:41PM EDT2025-06-208.200.000.000.00-46006.25%
DELL260116P000950002024-07-17 2:50PM EDT2026-01-1612.100.000.000.00-906.25%