Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00115000 | 2024-06-14 2:19PM EDT | 2024-06-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DELL240628C00115000 | 2024-06-14 11:47AM EDT | 2024-06-28 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DELL240705C00115000 | 2024-06-13 10:07AM EDT | 2024-07-05 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240712C00115000 | 2024-06-13 9:56AM EDT | 2024-07-12 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240719C00115000 | 2024-06-14 1:37PM EDT | 2024-07-19 | 18.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DELL240816C00115000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 21.27 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DELL241018C00115000 | 2024-06-13 3:13PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DELL241220C00115000 | 2024-06-13 3:09PM EDT | 2024-12-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DELL250117C00115000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DELL250620C00115000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116C00115000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00115000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DELL240628P00115000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DELL240705P00115000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DELL240712P00115000 | 2024-06-14 11:44AM EDT | 2024-07-12 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DELL240719P00115000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| DELL240726P00115000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DELL240816P00115000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10,401 | 0 | 6.25% |
| DELL241018P00115000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| DELL241220P00115000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250117P00115000 | 2024-06-14 11:05AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DELL250620P00115000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DELL260116P00115000 | 2024-05-31 3:10PM EDT | 2026-01-16 | 18.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.