Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,063.88 +106.53 (+0.16%) CMC Crypto 200
1,402.96 -14.91 (-1.05%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621C00105000 | 2024-06-13 12:54PM EDT | 2024-06-21 | 29.84 | 29.40 | 31.70 | 0.00 | - | 12 | 2,166 | 120.31% |
| DELL240628C00105000 | 2024-05-31 12:24PM EDT | 2024-06-28 | 27.44 | 29.70 | 31.80 | 0.00 | - | 1 | 1 | 91.26% |
| DELL240719C00105000 | 2024-06-13 12:33PM EDT | 2024-07-19 | 30.00 | 30.30 | 32.10 | 0.00 | - | 1 | 1,040 | 65.09% |
| DELL240816C00105000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 30.95 | 30.70 | 32.50 | +3.35 | +12.14% | 11 | 34 | 52.66% |
| DELL241018C00105000 | 2024-06-13 10:50AM EDT | 2024-10-18 | 34.38 | 34.30 | 36.20 | 0.00 | - | 1 | 139 | 57.39% |
| DELL241220C00105000 | 2024-06-13 11:48AM EDT | 2024-12-20 | 37.25 | 36.00 | 39.10 | 0.00 | - | 1 | 3 | 55.50% |
| DELL250117C00105000 | 2024-06-13 3:23PM EDT | 2025-01-17 | 38.70 | 38.10 | 39.50 | 0.00 | - | 1 | 449 | 55.98% |
| DELL250620C00105000 | 2024-06-14 11:31AM EDT | 2025-06-20 | 41.92 | 42.70 | 45.80 | -0.99 | -2.31% | 5 | 51 | 56.17% |
| DELL260116C00105000 | 2024-06-14 3:12PM EDT | 2026-01-16 | 47.69 | 48.30 | 49.80 | -0.31 | -0.65% | 3 | 90 | 54.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240621P00105000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 3,688 | 72.66% |
| DELL240628P00105000 | 2024-06-14 1:39PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 391 | 61.91% |
| DELL240705P00105000 | 2024-06-10 10:42AM EDT | 2024-07-05 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 85 | 127 | 50.49% |
| DELL240712P00105000 | 2024-06-14 1:46PM EDT | 2024-07-12 | 0.19 | 0.05 | 0.30 | -0.01 | -5.00% | 14 | 83 | 52.64% |
| DELL240719P00105000 | 2024-06-14 1:45PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 10 | 3,830 | 48.54% |
| DELL240726P00105000 | 2024-06-14 11:52AM EDT | 2024-07-26 | 0.50 | 0.10 | 0.55 | +0.10 | +25.00% | 70 | 9 | 48.73% |
| DELL240816P00105000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.90 | 0.80 | 0.95 | +0.08 | +9.76% | 25 | 2,754 | 45.36% |
| DELL241018P00105000 | 2024-06-14 12:55PM EDT | 2024-10-18 | 3.50 | 2.75 | 3.30 | +0.75 | +27.27% | 102 | 869 | 47.41% |
| DELL241220P00105000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 5.50 | 5.20 | 5.60 | +0.50 | +10.00% | 1 | 10 | 48.15% |
| DELL250117P00105000 | 2024-06-14 11:41AM EDT | 2025-01-17 | 6.10 | 5.80 | 6.10 | +0.59 | +10.71% | 6 | 462 | 46.73% |
| DELL250620P00105000 | 2024-06-13 11:57AM EDT | 2025-06-20 | 9.30 | 9.40 | 10.50 | 0.00 | - | 36 | 110 | 47.03% |
| DELL260116P00105000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 13.50 | 11.10 | 15.60 | +0.46 | +3.53% | 30 | 79 | 47.45% |
© 2024 Yahoo. All rights reserved.