Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,736.45 +422.12 (+0.63%) CMC Crypto 200
1,426.12 -2.45 (-0.17%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00100000 | 2024-05-29 12:11PM EDT | 2024-06-07 | 36.20 | 37.50 | 42.30 | -34.90 | -49.09% | 2 | 31 | 135.94% |
| DELL240614C00100000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 77.75 | 37.70 | 42.50 | 0.00 | - | 5 | 6 | 105.18% |
| DELL240621C00100000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 40.40 | 38.00 | 42.20 | -30.35 | -42.90% | 100 | 689 | 85.84% |
| DELL240705C00100000 | 2024-05-31 1:31PM EDT | 2024-07-05 | 38.20 | 38.10 | 43.00 | -32.00 | -45.58% | 6 | 1 | 76.20% |
| DELL240719C00100000 | 2024-05-31 1:43PM EDT | 2024-07-19 | 38.30 | 38.50 | 43.20 | -32.70 | -46.06% | 208 | 591 | 68.85% |
| DELL240816C00100000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 34.30 | 40.70 | 43.60 | -38.20 | -52.69% | 40 | 877 | 67.25% |
| DELL241018C00100000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 43.00 | 42.40 | 46.50 | -30.87 | -41.79% | 99 | 379 | 62.57% |
| DELL250117C00100000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 46.20 | 46.60 | 50.00 | -28.80 | -38.40% | 183 | 1,427 | 62.72% |
| DELL250620C00100000 | 2024-05-31 3:34PM EDT | 2025-06-20 | 52.96 | 52.00 | 55.00 | -25.04 | -32.10% | 79 | 116 | 61.91% |
| DELL260116C00100000 | 2024-05-31 3:33PM EDT | 2026-01-16 | 58.59 | 57.00 | 59.30 | -25.91 | -30.66% | 71 | 240 | 59.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00100000 | 2024-05-31 12:34PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 294 | 489 | 93.75% |
| DELL240614P00100000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 107 | 93 | 75.78% |
| DELL240621P00100000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 226 | 801 | 64.45% |
| DELL240628P00100000 | 2024-05-31 2:08PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.70 | -0.31 | -60.78% | 3 | 21 | 68.31% |
| DELL240705P00100000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 0.23 | 0.05 | 0.40 | -0.97 | -80.83% | 11 | 31 | 56.54% |
| DELL240719P00100000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 0.38 | 0.25 | 0.45 | -0.02 | -5.00% | 263 | 946 | 51.66% |
| DELL240816P00100000 | 2024-05-31 2:22PM EDT | 2024-08-16 | 0.85 | 0.70 | 0.85 | 0.00 | - | 107 | 389 | 49.56% |
| DELL241018P00100000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 2.73 | 1.85 | 2.90 | +1.13 | +70.63% | 319 | 475 | 51.77% |
| DELL250117P00100000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 5.05 | 4.80 | 5.20 | +2.15 | +74.14% | 593 | 1,024 | 49.94% |
| DELL250620P00100000 | 2024-05-31 2:29PM EDT | 2025-06-20 | 8.50 | 8.30 | 9.10 | +2.80 | +49.12% | 92 | 2,321 | 49.56% |
| DELL260116P00100000 | 2024-05-31 3:25PM EDT | 2026-01-16 | 12.30 | 12.00 | 12.90 | +3.60 | +41.38% | 49 | 350 | 47.73% |
© 2024 Yahoo. All rights reserved.