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
67,752.45 +397.82 (+0.59%) CMC Crypto 200
1,425.71 -2.86 (-0.20%)
Dell Technologies Inc. (DELL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607C00110000 | 2024-05-31 1:15PM EDT | 2024-06-07 | 25.99 | 27.50 | 32.40 | -17.93 | -40.82% | 10 | 6 | 105.37% |
| DELL240614C00110000 | 2024-05-28 2:25PM EDT | 2024-06-14 | 55.95 | 27.80 | 32.50 | 0.00 | - | 2 | 2 | 81.49% |
| DELL240621C00110000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 30.13 | 28.00 | 32.60 | -29.95 | -49.85% | 43 | 929 | 70.17% |
| DELL240628C00110000 | 2024-05-30 11:29AM EDT | 2024-06-28 | 59.00 | 28.20 | 33.00 | 0.00 | - | 1 | 1 | 66.26% |
| DELL240719C00110000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 30.23 | 31.00 | 33.80 | -30.47 | -50.20% | 16 | 414 | 68.47% |
| DELL240816C00110000 | 2024-05-31 2:11PM EDT | 2024-08-16 | 30.00 | 31.50 | 35.00 | -31.85 | -51.50% | 88 | 122 | 60.29% |
| DELL241018C00110000 | 2024-05-31 2:48PM EDT | 2024-10-18 | 36.00 | 35.20 | 39.00 | -30.99 | -46.26% | 41 | 199 | 61.38% |
| DELL250117C00110000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 40.79 | 38.50 | 42.90 | -27.61 | -40.37% | 60 | 467 | 58.76% |
| DELL250620C00110000 | 2024-05-31 1:50PM EDT | 2025-06-20 | 44.00 | 44.50 | 48.90 | -31.00 | -41.33% | 326 | 118 | 59.05% |
| DELL260116C00110000 | 2024-05-31 3:34PM EDT | 2026-01-16 | 52.80 | 51.50 | 54.50 | -25.13 | -32.25% | 21 | 399 | 58.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240607P00110000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 228 | 113 | 75.39% |
| DELL240614P00110000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 0.18 | 0.05 | 0.25 | -0.15 | -45.45% | 58 | 10 | 62.50% |
| DELL240621P00110000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | -0.08 | -28.57% | 1,689 | 3,630 | 51.07% |
| DELL240628P00110000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.75 | -0.05 | -11.11% | 102 | 134 | 55.52% |
| DELL240705P00110000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 0.54 | 0.20 | 0.75 | -0.32 | -37.21% | 2,554 | 25 | 54.54% |
| DELL240719P00110000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.81 | 0.80 | 0.85 | -0.29 | -26.36% | 10,116 | 659 | 47.56% |
| DELL240816P00110000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.75 | 1.25 | 2.05 | +0.51 | +41.13% | 692 | 1,930 | 48.84% |
| DELL241018P00110000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 4.75 | 4.50 | 4.90 | +2.21 | +87.01% | 312 | 516 | 50.28% |
| DELL250117P00110000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 7.85 | 7.50 | 8.00 | +2.85 | +57.00% | 221 | 747 | 49.24% |
| DELL250620P00110000 | 2024-05-31 12:26PM EDT | 2025-06-20 | 13.90 | 11.70 | 13.00 | +5.90 | +73.75% | 62 | 18 | 49.79% |
| DELL260116P00110000 | 2024-05-31 2:01PM EDT | 2026-01-16 | 17.00 | 13.90 | 17.80 | +6.04 | +55.11% | 42 | 20 | 48.71% |
© 2024 Yahoo. All rights reserved.