Singapore markets close in 6 hours 13 minutes

Dell Technologies Inc. (DELL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.02+3.21 (+2.44%)
At close: 04:00PM EDT
135.29 +0.27 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614C001750002024-06-12 11:50AM EDT2024-06-140.030.000.050.00-10371192.19%
DELL240621C001750002024-06-13 3:50PM EDT2024-06-210.010.000.05-0.04-80.00%201,75567.97%
DELL240628C001750002024-06-13 3:39PM EDT2024-06-280.110.100.15+0.01+10.00%2055061.13%
DELL240705C001750002024-06-13 11:53AM EDT2024-07-050.160.000.30+0.06+60.00%4021151.86%
DELL240712C001750002024-06-03 10:39AM EDT2024-07-120.500.050.650.00-51952.10%
DELL240719C001750002024-06-13 2:43PM EDT2024-07-190.500.400.55+0.22+78.57%335,16751.07%
DELL240726C001750002024-06-12 10:54AM EDT2024-07-260.330.550.70+0.33--1349.22%
DELL240816C001750002024-06-13 3:31PM EDT2024-08-161.201.151.25+0.45+60.00%1,0451,62046.31%
DELL241018C001750002024-06-13 3:56PM EDT2024-10-184.604.504.70+1.11+31.81%5471,25650.01%
DELL241220C001750002024-06-13 3:29PM EDT2024-12-208.107.808.10+0.45+5.88%11011751.03%
DELL250117C001750002024-06-13 1:51PM EDT2025-01-179.007.908.90+1.70+23.29%41,29150.22%
DELL250620C001750002024-06-13 11:18AM EDT2025-06-2015.2014.6015.40+1.55+11.36%9425750.42%
DELL260116C001750002024-06-13 3:05PM EDT2026-01-1622.8021.9024.20+2.30+11.22%1410952.30%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DELL240614P001750002024-06-06 2:26PM EDT2024-06-1441.6239.5042.200.00-550339.06%
DELL240621P001750002024-06-07 3:44PM EDT2024-06-2145.5038.2040.700.00-133114.84%
DELL240628P001750002024-06-05 11:39AM EDT2024-06-2840.0038.6041.300.00-54097.07%
DELL240719P001750002024-06-07 3:58PM EDT2024-07-1945.4138.8041.300.00-12562.67%
DELL240816P001750002024-06-12 10:00AM EDT2024-08-1644.0639.5041.800.00-3015251.34%
DELL241018P001750002024-06-13 3:31PM EDT2024-10-1842.4040.5043.10+1.73+4.25%813343.14%
DELL250117P001750002024-06-12 10:56AM EDT2025-01-1747.4544.5046.300.00-121643.07%
DELL250620P001750002024-06-12 10:00AM EDT2025-06-2051.5048.0051.300.00-3013043.34%
DELL260116P001750002024-05-22 1:56PM EDT2026-01-1645.9051.2054.800.00--4740.07%