Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00220000 | 2024-06-20 12:46PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 13 | 149.61% |
| DELL240712C00220000 | 2024-06-28 2:41PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 45 | 1 | 100.39% |
| DELL240719C00220000 | 2024-06-28 1:07PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 1,248 | 84.38% |
| DELL240816C00220000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 21 | 1,764 | 62.40% |
| DELL240920C00220000 | 2024-06-28 11:13AM EDT | 2024-09-20 | 1.15 | 0.70 | 1.70 | -0.19 | -14.18% | 1 | 24 | 61.13% |
| DELL241018C00220000 | 2024-06-28 10:39AM EDT | 2024-10-18 | 1.75 | 1.15 | 1.80 | -0.15 | -7.89% | 2 | 470 | 55.37% |
| DELL241115C00220000 | 2024-06-27 3:28PM EDT | 2024-11-15 | 2.65 | 1.95 | 2.45 | 0.00 | - | 1 | 61 | 54.42% |
| DELL250117C00220000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 4.10 | 3.70 | 5.10 | -0.30 | -6.82% | 12 | 3,544 | 54.71% |
| DELL250620C00220000 | 2024-06-28 2:53PM EDT | 2025-06-20 | 9.44 | 9.30 | 9.90 | -0.48 | -4.84% | 11 | 239 | 54.04% |
| DELL260116C00220000 | 2024-06-25 10:14AM EDT | 2026-01-16 | 18.00 | 14.00 | 17.70 | 0.00 | - | 30 | 71 | 53.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00220000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 53.63 | 80.00 | 84.40 | 0.00 | - | 1 | 0 | 83.01% |
| DELL240816P00220000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 67.15 | 80.00 | 84.40 | 0.00 | - | 1 | 0 | 54.49% |
| DELL241018P00220000 | 2024-06-21 11:00AM EDT | 2024-10-18 | 74.40 | 80.30 | 84.60 | 0.00 | - | 4 | 1 | 62.95% |
| DELL250117P00220000 | 2024-06-21 3:03PM EDT | 2025-01-17 | 78.00 | 81.20 | 85.60 | 0.00 | - | 5 | 43 | 51.23% |
© 2024 Yahoo. All rights reserved.