Singapore markets close in 7 hours 45 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.81+0.17 (+0.13%)
At close: 04:04PM EDT
132.15 +0.34 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001150002024-06-11 11:43AM EDT2024-06-1416.8015.6017.900.00-311169.73%
DELL240621C001150002024-06-12 1:43PM EDT2024-06-2117.3015.5018.90+0.44+2.61%113,01560.25%
DELL240705C001150002024-06-11 10:36AM EDT2024-07-0519.2016.2018.60-0.30-1.54%11159.38%
DELL240719C001150002024-06-12 3:26PM EDT2024-07-1918.2018.4018.80-0.94-4.91%2751148.73%
DELL240816C001150002024-06-12 3:25PM EDT2024-08-1619.6619.7021.80-3.04-13.39%422455.52%
DELL241018C001150002024-06-11 10:12AM EDT2024-10-1826.6024.3024.700.00-111150.26%
DELL250117C001150002024-06-12 3:17PM EDT2025-01-1729.0027.4029.800.00-452750.27%
DELL250620C001150002024-06-12 11:19AM EDT2025-06-2035.0832.6035.50-0.43-1.21%155750.31%
DELL260116C001150002024-06-12 11:18AM EDT2026-01-1641.7540.6041.50-4.45-9.63%244952.34%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001150002024-06-12 1:32PM EDT2024-06-140.040.000.05+0.01+33.33%816379.69%
DELL240621P001150002024-06-12 3:42PM EDT2024-06-210.080.050.25-0.04-33.33%342,75454.59%
DELL240628P001150002024-06-12 1:56PM EDT2024-06-280.220.200.50-0.05-18.52%1120348.05%
DELL240705P001150002024-06-12 3:34PM EDT2024-07-050.600.350.45-0.05-7.69%1616139.06%
DELL240712P001150002024-06-12 3:44PM EDT2024-07-120.700.600.70-0.17-19.54%196338.38%
DELL240719P001150002024-06-12 3:51PM EDT2024-07-191.010.951.05-0.19-15.83%741,62738.99%
DELL240816P001150002024-06-12 3:47PM EDT2024-08-162.472.202.40-0.08-3.14%421,54339.62%
DELL241018P001150002024-06-12 3:08PM EDT2024-10-185.755.605.90-0.38-6.20%2175443.26%
DELL250117P001150002024-06-12 11:14AM EDT2025-01-179.258.909.50-0.50-5.13%21,81843.73%
DELL250620P001150002024-06-12 3:36PM EDT2025-06-2013.8013.3015.70+0.30+2.22%573347.02%
DELL260116P001150002024-05-31 3:10PM EDT2026-01-1618.6417.5019.300.00-173143.83%