Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240809C00135000 | 2024-07-01 2:59PM EDT | 135.00 | 13.55 | 10.30 | 10.70 | 0.00 | - | 5 | 6 | 47.82% |
| DELL240809C00137000 | 2024-06-28 11:29AM EDT | 137.00 | 9.53 | 9.30 | 9.60 | 0.00 | - | 1 | 10 | 47.68% |
| DELL240809C00138000 | 2024-07-05 11:58AM EDT | 138.00 | 8.83 | 8.80 | 9.10 | +0.18 | +2.08% | 3 | 79 | 47.74% |
| DELL240809C00139000 | 2024-07-05 12:53PM EDT | 139.00 | 8.45 | 7.80 | 8.90 | +0.64 | +8.19% | 37 | 2 | 49.41% |
| DELL240809C00140000 | 2024-07-05 12:04PM EDT | 140.00 | 7.90 | 7.20 | 8.80 | -3.45 | -30.40% | 7 | 14 | 51.53% |
| DELL240809C00142000 | 2024-07-05 11:58AM EDT | 142.00 | 7.36 | 6.80 | 7.30 | -1.14 | -13.41% | 7 | 24 | 48.02% |
| DELL240809C00145000 | 2024-07-05 1:22PM EDT | 145.00 | 6.05 | 5.90 | 6.50 | -1.45 | -19.33% | 67 | 68 | 50.29% |
| DELL240809C00150000 | 2024-07-05 1:08PM EDT | 150.00 | 4.40 | 4.30 | 4.60 | -1.20 | -21.43% | 9 | 41 | 48.89% |
| DELL240809C00152500 | 2024-07-05 1:08PM EDT | 152.50 | 3.80 | 3.70 | 4.10 | -2.25 | -37.19% | 10 | 8 | 50.09% |
| DELL240809C00160000 | 2024-07-05 1:53PM EDT | 160.00 | 2.45 | 2.30 | 2.55 | -0.55 | -18.33% | 24 | 88 | 50.51% |
| DELL240809C00162500 | 2024-07-03 9:32AM EDT | 162.50 | 2.50 | 1.95 | 2.55 | -2.30 | -47.92% | 1 | 2 | 51.38% |
| DELL240809C00170000 | 2024-07-03 9:34AM EDT | 170.00 | 2.75 | 1.20 | 2.10 | 0.00 | - | 1 | 4 | 54.75% |
| DELL240809C00180000 | 2024-07-02 2:38PM EDT | 180.00 | 0.90 | 0.70 | 2.00 | 0.00 | - | 4 | 5 | 61.62% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240809P00110000 | 2024-07-05 12:45PM EDT | 110.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 4 | 3 | 50.05% |
| DELL240809P00115000 | 2024-07-05 1:18PM EDT | 115.00 | 1.00 | 0.85 | 1.05 | +0.15 | +17.65% | 4,172 | 18 | 50.12% |
| DELL240809P00120000 | 2024-07-05 12:38PM EDT | 120.00 | 1.70 | 1.50 | 1.60 | +0.44 | +34.92% | 34 | 48 | 47.83% |
| DELL240809P00125000 | 2024-07-05 1:48PM EDT | 125.00 | 2.55 | 2.50 | 2.70 | +0.49 | +23.79% | 23 | 104 | 48.05% |
| DELL240809P00128000 | 2024-07-05 1:45PM EDT | 128.00 | 3.30 | 2.75 | 3.50 | +0.30 | +10.00% | 5 | 2 | 47.72% |
| DELL240809P00130000 | 2024-07-05 12:54PM EDT | 130.00 | 4.05 | 3.90 | 4.30 | +1.74 | +75.32% | 14 | 28 | 48.69% |
| DELL240809P00138000 | 2024-07-05 12:57PM EDT | 138.00 | 7.70 | 7.30 | 7.60 | +1.80 | +30.51% | 4 | 3 | 48.12% |
| DELL240809P00149000 | 2024-06-28 1:47PM EDT | 149.00 | 15.88 | 14.00 | 14.60 | 0.00 | - | 1 | 1 | 50.50% |
| DELL240809P00157500 | 2024-06-28 9:45AM EDT | 157.50 | 20.04 | 19.90 | 21.30 | 0.00 | - | 2 | 2 | 53.00% |
© 2024 Yahoo. All rights reserved.