Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00170000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DELL240628C00170000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DELL240705C00170000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| DELL240712C00170000 | 2024-06-14 10:43AM EDT | 2024-07-12 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DELL240719C00170000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| DELL240726C00170000 | 2024-06-13 2:57PM EDT | 2024-07-26 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DELL240816C00170000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| DELL241018C00170000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 6.25% |
| DELL241220C00170000 | 2024-06-14 3:56PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DELL250117C00170000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DELL250620C00170000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DELL260116C00170000 | 2024-06-13 1:03PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00170000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 36.87 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| DELL240628P00170000 | 2024-06-14 9:35AM EDT | 2024-06-28 | 35.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240705P00170000 | 2024-06-13 10:14AM EDT | 2024-07-05 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DELL240712P00170000 | 2024-06-13 9:59AM EDT | 2024-07-12 | 36.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DELL240719P00170000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL240726P00170000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 35.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| DELL240816P00170000 | 2024-06-13 3:39PM EDT | 2024-08-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL241018P00170000 | 2024-06-10 10:21AM EDT | 2024-10-18 | 39.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250117P00170000 | 2024-06-14 10:07AM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DELL250620P00170000 | 2024-06-03 10:21AM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DELL260116P00170000 | 2024-06-07 3:33PM EDT | 2026-01-16 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.