Singapore markets close in 7 hours 17 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:170.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001700002024-06-12 2:58PM EDT2024-06-140.030.000.05+0.01+50.00%2708134.38%
DELL240621C001700002024-06-12 3:39PM EDT2024-06-210.060.000.05-0.01-14.29%102,45063.28%
DELL240628C001700002024-06-12 11:26AM EDT2024-06-280.100.100.350.00-3263764.16%
DELL240705C001700002024-06-12 9:30AM EDT2024-07-050.150.050.45-0.05-25.00%1140654.49%
DELL240712C001700002024-06-12 2:24PM EDT2024-07-120.250.200.25-0.05-16.67%198347.71%
DELL240719C001700002024-06-12 2:38PM EDT2024-07-190.370.300.35+0.02+5.71%2814,01445.65%
DELL240816C001700002024-06-12 3:30PM EDT2024-08-161.001.001.05-0.16-13.79%16784243.65%
DELL241018C001700002024-06-12 2:10PM EDT2024-10-184.204.104.40-0.40-8.70%6473848.49%
DELL250117C001700002024-06-12 1:45PM EDT2025-01-178.408.208.40-0.70-7.69%991,09248.86%
DELL250620C001700002024-06-12 3:01PM EDT2025-06-2014.6213.9015.40-0.64-4.19%131,04950.00%
DELL260116C001700002024-06-12 2:58PM EDT2026-01-1621.6021.3023.60-0.89-3.96%1126651.88%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001700002024-06-06 2:38PM EDT2024-06-1435.9036.6039.700.00-3342273.73%
DELL240621P001700002024-06-12 12:21PM EDT2024-06-2138.5036.4039.70+1.65+4.48%191238129.00%
DELL240628P001700002024-06-05 10:26AM EDT2024-06-2836.0036.5039.400.00-5191.21%
DELL240705P001700002024-06-07 2:56PM EDT2024-07-0542.0036.7040.000.00-2250.68%
DELL240712P001700002024-06-12 9:30AM EDT2024-07-1237.0037.2039.700.00-151070.68%
DELL240719P001700002024-06-07 3:41PM EDT2024-07-1940.6536.4038.700.00-119049.17%
DELL240816P001700002024-06-06 12:51PM EDT2024-08-1637.6337.0039.600.00-115547.14%
DELL241018P001700002024-06-10 10:21AM EDT2024-10-1839.5038.6041.600.00-1017544.17%
DELL250117P001700002024-06-12 11:54AM EDT2025-01-1742.7642.6043.80-2.91-6.37%936140.87%
DELL250620P001700002024-06-03 10:21AM EDT2025-06-2050.0046.5048.900.00-19442.24%
DELL260116P001700002024-06-07 3:33PM EDT2026-01-1653.5050.6052.700.00-121339.81%