Mail

Australia markets closed

ALL ORDS
7,897.50
+48.10(+0.61%)
ASX 200
7,629.00
+42.00(+0.55%)
AUD/USD
0.6612
+0.0040(+0.61%)
OIL
77.99
-0.96(-1.22%)
GOLD
2,310.10
+0.50(+0.02%)
Bitcoin AUD
96,065.89
+295.27(+0.31%)

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

125.10

+1.71

(+1.39%)

At close: 04:00PM EDT

125.50

+0.40

(+0.32%)

After hours:

07:57PM EDT

In the money

Show:ListStraddle

Strike:170.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DELL240510C00170000	2024-04-12 3:10PM EDT	2024-05-10	0.10	0.00	0.15	0.00	-	3	33	104.69%
DELL240517C00170000	2024-05-03 1:03PM EDT	2024-05-17	0.01	0.00	0.20	-0.04	-80.00%	3	258	74.02%
DELL240524C00170000	2024-04-08 12:51PM EDT	2024-05-24	0.55	0.00	1.35	0.00	-	-	22	82.62%
DELL240531C00170000	2024-05-03 3:52PM EDT	2024-05-31	0.60	0.00	0.70	-0.02	-3.23%	3	1	62.50%
DELL240621C00170000	2024-05-03 3:42PM EDT	2024-06-21	0.96	0.85	1.00	+0.16	+20.00%	37	541	57.18%
DELL240719C00170000	2024-05-02 12:20PM EDT	2024-07-19	1.30	1.40	2.05	0.00	-	2	275	53.13%
DELL240816C00170000	2024-05-02 10:58AM EDT	2024-08-16	1.73	1.05	2.20	0.00	-	3	187	48.67%
DELL241018C00170000	2024-04-17 2:36PM EDT	2024-10-18	4.00	3.50	6.70	0.00	-	1	94	50.96%
DELL250117C00170000	2024-05-03 1:33PM EDT	2025-01-17	8.20	7.50	8.00	0.00	-	4	148	49.38%
DELL250620C00170000	2024-05-03 9:51AM EDT	2025-06-20	13.40	10.20	14.50	+4.20	+45.65%	1	32	52.35%
DELL260116C00170000	2024-04-05 2:23PM EDT	2026-01-16	20.79	17.10	19.60	0.00	-	1	81	50.60%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DELL240621P00170000	2024-04-08 12:54PM EDT	2024-06-21	44.90	44.80	46.80	0.00	-	2	3	56.84%
DELL240719P00170000	2024-03-06 1:19PM EDT	2024-07-19	49.60	38.10	42.10	0.00	-	1	0	0.00%