Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240705C00240000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| DELL240712C00240000 | 2024-06-27 10:27AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DELL240719C00240000 | 2024-07-02 2:57PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 8 | 0 | 50.00% |
| DELL240816C00240000 | 2024-07-01 9:59AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DELL240920C00240000 | 2024-07-02 10:55AM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | +0.05 | +5.88% | 4 | 0 | 25.00% |
| DELL241018C00240000 | 2024-07-01 1:09PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL241115C00240000 | 2024-06-26 9:36AM EDT | 2024-11-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL241220C00240000 | 2024-07-02 1:03PM EDT | 2024-12-20 | 2.85 | 0.00 | 0.00 | +0.40 | +16.33% | 1 | 0 | 12.50% |
| DELL250117C00240000 | 2024-07-02 9:47AM EDT | 2025-01-17 | 3.42 | 0.00 | 0.00 | -0.08 | -2.29% | 10 | 0 | 12.50% |
| DELL250321C00240000 | 2024-07-01 10:52AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DELL250620C00240000 | 2024-07-01 3:49PM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DELL260116C00240000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240719P00240000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240816P00240000 | 2024-06-20 3:47PM EDT | 2024-08-16 | 91.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DELL241018P00240000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 96.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL250117P00240000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 107.79 | 100.30 | 104.70 | 0.00 | - | 7 | 0 | 63.80% |
| DELL260116P00240000 | 2024-06-26 10:01AM EDT | 2026-01-16 | 105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.