Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00095000 | 2024-06-13 12:54PM EDT | 2024-06-21 | 39.79 | 39.60 | 40.70 | 0.00 | - | 1 | 816 | 150.39% |
| DELL240628C00095000 | 2024-06-03 11:17AM EDT | 2024-06-28 | 38.00 | 39.50 | 41.60 | 0.00 | - | 1 | 1 | 120.80% |
| DELL240705C00095000 | 2024-06-10 9:45AM EDT | 2024-07-05 | 36.60 | 39.00 | 41.20 | 0.00 | - | - | 0 | 73.05% |
| DELL240719C00095000 | 2024-06-14 11:07AM EDT | 2024-07-19 | 38.85 | 39.00 | 42.10 | -5.54 | -12.48% | 1 | 134 | 72.85% |
| DELL240816C00095000 | 2024-06-13 2:12PM EDT | 2024-08-16 | 41.39 | 40.10 | 42.70 | 0.00 | - | 6 | 19 | 66.53% |
| DELL241018C00095000 | 2024-06-13 9:32AM EDT | 2024-10-18 | 41.00 | 42.30 | 44.40 | 0.00 | - | 1 | 39 | 60.80% |
| DELL250117C00095000 | 2024-06-13 3:18PM EDT | 2025-01-17 | 46.30 | 45.40 | 46.60 | 0.00 | - | 4 | 263 | 57.71% |
| DELL250620C00095000 | 2024-06-03 1:07PM EDT | 2025-06-20 | 50.00 | 49.40 | 50.40 | 0.00 | - | 5 | 21 | 55.41% |
| DELL260116C00095000 | 2024-06-14 3:11PM EDT | 2026-01-16 | 53.58 | 54.00 | 55.70 | +1.68 | +3.24% | 3 | 532 | 54.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00095000 | 2024-06-13 12:44PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 1,664 | 133.59% |
| DELL240628P00095000 | 2024-06-14 12:57PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 17 | 1 | 81.64% |
| DELL240705P00095000 | 2024-05-31 1:55PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 75.59% |
| DELL240712P00095000 | 2024-06-03 10:35AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 74.61% |
| DELL240719P00095000 | 2024-06-14 2:59PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 28 | 358 | 54.10% |
| DELL240726P00095000 | 2024-06-11 11:52AM EDT | 2024-07-26 | 0.36 | 0.00 | 0.35 | 0.00 | - | - | 6 | 53.42% |
| DELL240816P00095000 | 2024-06-13 10:19AM EDT | 2024-08-16 | 0.35 | 0.20 | 0.50 | 0.00 | - | 10 | 129 | 52.17% |
| DELL241018P00095000 | 2024-06-14 3:20PM EDT | 2024-10-18 | 1.62 | 1.50 | 1.65 | +0.31 | +23.66% | 12 | 248 | 48.63% |
| DELL241220P00095000 | 2024-06-13 2:00PM EDT | 2024-12-20 | 3.43 | 3.00 | 3.20 | +0.59 | +20.77% | 1 | 13 | 48.66% |
| DELL250117P00095000 | 2024-06-14 1:01PM EDT | 2025-01-17 | 3.80 | 3.40 | 3.70 | +0.60 | +18.75% | 35 | 1,360 | 47.75% |
| DELL250620P00095000 | 2024-06-14 12:47PM EDT | 2025-06-20 | 6.80 | 6.10 | 6.80 | +0.70 | +11.48% | 7 | 2,046 | 46.45% |
| DELL260116P00095000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 9.80 | 9.30 | 10.20 | -0.20 | -2.00% | 46 | 141 | 44.89% |
© 2024 Yahoo. All rights reserved.