Singapore markets close in 6 hours 34 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:145.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001450002024-06-12 3:57PM EDT2024-06-140.050.000.10-0.02-28.57%1,6491,84763.28%
DELL240621C001450002024-06-12 3:58PM EDT2024-06-210.320.250.35-0.08-20.00%3397,32043.56%
DELL240628C001450002024-06-12 3:00PM EDT2024-06-280.800.750.95-0.35-30.43%2026243.38%
DELL240705C001450002024-06-12 3:48PM EDT2024-07-051.101.101.30-0.60-35.29%6017240.33%
DELL240712C001450002024-06-12 2:24PM EDT2024-07-121.800.752.00-0.50-21.74%4639841.76%
DELL240719C001450002024-06-12 3:46PM EDT2024-07-192.292.352.45-0.31-11.92%6643,07441.04%
DELL240726C001450002024-06-12 12:02PM EDT2024-07-263.191.853.90+0.05+1.59%393547.02%
DELL240816C001450002024-06-12 3:47PM EDT2024-08-164.304.404.60-0.85-16.50%3501,64042.22%
DELL241018C001450002024-06-12 3:42PM EDT2024-10-189.809.8010.60-0.47-4.58%1573,53450.24%
DELL250117C001450002024-06-12 3:28PM EDT2025-01-1714.6014.9016.50-1.00-6.41%2879651.00%
DELL250620C001450002024-06-12 3:44PM EDT2025-06-2021.4021.5022.80-0.90-4.04%6712151.22%
DELL260116C001450002024-06-10 9:54AM EDT2026-01-1629.4028.4030.200.00-232751.82%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001450002024-06-12 3:28PM EDT2024-06-1413.1911.6014.80-0.30-2.22%4530451.56%
DELL240621P001450002024-06-12 1:05PM EDT2024-06-2112.9213.1013.60-0.87-6.31%471,67745.31%
DELL240628P001450002024-06-12 3:59PM EDT2024-06-2813.5912.1013.90+0.11+0.82%3715439.60%
DELL240705P001450002024-06-12 10:55AM EDT2024-07-0514.4513.1015.10+2.22+18.15%23546.80%
DELL240712P001450002024-06-10 10:21AM EDT2024-07-1213.7013.4015.900.00-21747.71%
DELL240719P001450002024-06-12 2:47PM EDT2024-07-1914.9513.6016.60-0.35-2.29%711,05647.94%
DELL240726P001450002024-06-12 2:55PM EDT2024-07-2615.8214.8017.50+0.21+1.35%10149.56%
DELL240816P001450002024-06-12 1:57PM EDT2024-08-1617.2016.6018.60+1.09+6.77%1550146.22%
DELL241018P001450002024-06-10 1:03PM EDT2024-10-1820.7520.0021.700.00-540843.40%
DELL250117P001450002024-06-10 11:05AM EDT2025-01-1724.4224.5026.300.00-421944.65%
DELL250620P001450002024-06-11 3:39PM EDT2025-06-2029.8829.3030.500.00-383942.13%
DELL260116P001450002024-06-11 10:25AM EDT2026-01-1634.2533.8035.500.00-12941.24%