Singapore markets closed

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.56-7.50 (-5.17%)
At close: 04:00PM EDT
138.70 +1.14 (+0.83%)
Pre-market: 07:57AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628C001050002024-06-21 10:10AM EDT2024-06-2838.100.000.000.00-120.00%
DELL240719C001050002024-06-24 3:58PM EDT2024-07-1933.600.000.000.00-71,0350.00%
DELL240816C001050002024-06-20 11:14AM EDT2024-08-1647.800.000.000.00-4310.00%
DELL241018C001050002024-06-17 2:09PM EDT2024-10-1842.550.000.000.00-11390.00%
DELL241220C001050002024-06-21 2:36PM EDT2024-12-2045.920.000.000.00-120.00%
DELL250117C001050002024-06-21 9:53AM EDT2025-01-1744.200.000.000.00-34460.00%
DELL250321C001050002024-06-18 1:44PM EDT2025-03-2157.100.000.000.00--520.00%
DELL250620C001050002024-06-24 2:28PM EDT2025-06-2045.900.000.000.00-2480.00%
DELL260116C001050002024-06-20 1:53PM EDT2026-01-1661.050.000.000.00-2850.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240628P001050002024-06-21 1:17PM EDT2024-06-280.080.000.000.00-237350.00%
DELL240705P001050002024-06-21 1:17PM EDT2024-07-050.080.000.000.00-212425.00%
DELL240712P001050002024-06-24 10:06AM EDT2024-07-120.210.000.000.00-48625.00%
DELL240719P001050002024-06-24 3:43PM EDT2024-07-190.120.000.000.00-293,87225.00%
DELL240726P001050002024-06-24 2:02PM EDT2024-07-260.450.000.000.00-96025.00%
DELL240802P001050002024-06-24 10:06AM EDT2024-08-020.670.000.000.00-4812.50%
DELL240816P001050002024-06-24 3:53PM EDT2024-08-160.670.000.000.00-522,38612.50%
DELL240920P001050002024-06-21 11:52AM EDT2024-09-201.780.000.000.00-4812.50%
DELL241018P001050002024-06-24 11:31AM EDT2024-10-182.840.000.000.00-7191512.50%
DELL241115P001050002024-06-24 3:13PM EDT2024-11-153.390.000.000.00-101012.50%
DELL241220P001050002024-06-24 12:03PM EDT2024-12-204.600.000.000.00-2216.25%
DELL250117P001050002024-06-24 3:50PM EDT2025-01-175.550.000.000.00-115636.25%
DELL250620P001050002024-06-24 12:38PM EDT2025-06-209.260.000.000.00-291536.25%
DELL260116P001050002024-06-20 1:38PM EDT2026-01-1613.200.000.000.00-11186.25%